Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 248.00 | 249.48 | 240.35 | 244.52 | 377,331 | -1.32(-0.54%) |
May 21, 2024 | 245.32 | 252.74 | 243.99 | 245.84 | 731,063 | -3.86(-1.55%) |
May 20, 2024 | 242.44 | 249.96 | 242.10 | 249.70 | 1,115,889 | +3.37(+1.37%) |
May 17, 2024 | 245.07 | 249.70 | 245.07 | 246.33 | 545,372 | +1.60(+0.65%) |
May 16, 2024 | 243.58 | 247.07 | 241.97 | 244.73 | 338,886 | +1.23(+0.51%) |
May 15, 2024 | 242.50 | 246.11 | 241.13 | 243.50 | 580,033 | +5.20(+2.18%) |
May 14, 2024 | 234.57 | 239.56 | 234.57 | 238.30 | 680,059 | +4.28(+1.83%) |
May 13, 2024 | 233.98 | 236.17 | 231.93 | 234.02 | 237,076 | +0.45(+0.19%) |
May 10, 2024 | 233.94 | 237.30 | 232.18 | 233.57 | 294,498 | +0.22(+0.09%) |
May 09, 2024 | 234.48 | 235.41 | 230.18 | 233.35 | 328,327 | -1.53(-0.65%) |
May 08, 2024 | 235.73 | 235.85 | 232.22 | 234.88 | 556,170 | -2.59(-1.09%) |
May 07, 2024 | 233.84 | 239.05 | 232.60 | 237.47 | 515,226 | +1.83(+0.78%) |
May 06, 2024 | 228.26 | 239.08 | 228.24 | 235.64 | 725,309 | +8.32(+3.66%) |
May 03, 2024 | 235.37 | 236.68 | 224.61 | 227.32 | 768,897 | -6.22(-2.66%) |
May 02, 2024 | 226.87 | 247.34 | 225.50 | 233.54 | 1,152,223 | -3.80(-1.60%) |
May 01, 2024 | 239.06 | 241.74 | 235.27 | 237.34 | 729,004 | -1.91(-0.80%) |
Apr 30, 2024 | 242.13 | 244.58 | 237.92 | 239.25 | 544,016 | -4.32(-1.77%) |
Apr 29, 2024 | 246.32 | 248.00 | 242.00 | 243.57 | 512,178 | +0.97(+0.40%) |
Apr 26, 2024 | 246.77 | 248.86 | 242.56 | 242.60 | 340,247 | -2.47(-1.01%) |
Apr 25, 2024 | 238.83 | 246.20 | 237.10 | 245.07 | 323,315 | +0.54(+0.22%) |
Apr 24, 2024 | 246.49 | 250.48 | 244.07 | 244.53 | 579,982 | +4.42(+1.84%) |
Apr 23, 2024 | 235.10 | 242.61 | 235.10 | 240.11 | 508,377 | +5.45(+2.32%) |
Apr 22, 2024 | 235.06 | 236.34 | 230.38 | 234.66 | 275,411 | +0.95(+0.41%) |
Apr 19, 2024 | 235.97 | 237.19 | 232.26 | 233.71 | 437,750 | -3.38(-1.43%) |
Apr 18, 2024 | 238.27 | 241.04 | 234.66 | 237.09 | 265,979 | +1.11(+0.47%) |
Apr 17, 2024 | 241.82 | 241.82 | 234.06 | 235.98 | 421,386 | -3.99(-1.66%) |
Apr 16, 2024 | 239.93 | 241.81 | 237.50 | 239.97 | 267,094 | +0.03(+0.01%) |
Apr 15, 2024 | 248.28 | 248.30 | 238.04 | 239.94 | 668,969 | -8.49(-3.42%) |
Apr 12, 2024 | 250.59 | 251.58 | 245.50 | 248.43 | 441,765 | -5.47(-2.15%) |
Apr 11, 2024 | 255.00 | 255.10 | 248.51 | 253.90 | 417,496 | +0.62(+0.24%) |
Apr 10, 2024 | 254.61 | 257.37 | 252.04 | 253.28 | 465,326 | -6.71(-2.58%) |
Apr 09, 2024 | 261.97 | 262.85 | 257.50 | 259.99 | 249,315 | +0.72(+0.28%) |
Apr 08, 2024 | 258.92 | 262.00 | 255.00 | 259.27 | 280,893 | +1.76(+0.68%) |
Apr 05, 2024 | 256.70 | 260.63 | 256.56 | 257.51 | 348,713 | +1.07(+0.42%) |
Apr 04, 2024 | 265.00 | 267.52 | 256.10 | 256.44 | 346,751 | -5.97(-2.28%) |
Apr 03, 2024 | 262.15 | 265.62 | 259.67 | 262.41 | 285,966 | -0.71(-0.27%) |
Apr 02, 2024 | 258.24 | 263.24 | 257.30 | 263.12 | 328,010 | -1.13(-0.43%) |
Apr 01, 2024 | 264.99 | 265.63 | 258.43 | 264.25 | 358,112 | -1.38(-0.52%) |
Mar 28, 2024 | 265.74 | 271.62 | 263.81 | 265.63 | 318,098 | +2.45(+0.93%) |
Mar 27, 2024 | 266.00 | 267.47 | 260.67 | 263.18 | 308,720 | -0.31(-0.12%) |
Mar 26, 2024 | 267.17 | 269.17 | 263.30 | 263.49 | 311,197 | -1.81(-0.68%) |
Mar 25, 2024 | 266.33 | 269.41 | 264.90 | 265.30 | 205,000 | -2.84(-1.06%) |
Mar 22, 2024 | 270.05 | 271.75 | 264.54 | 268.14 | 307,587 | -1.98(-0.73%) |
Mar 21, 2024 | 270.40 | 277.97 | 268.02 | 270.12 | 551,033 | +4.50(+1.69%) |
Mar 20, 2024 | 264.46 | 266.62 | 261.26 | 265.62 | 480,978 | +3.76(+1.44%) |
Mar 19, 2024 | 257.46 | 264.31 | 254.39 | 261.86 | 327,700 | +0.94(+0.36%) |
Mar 18, 2024 | 260.00 | 263.06 | 257.75 | 260.92 | 363,998 | +1.94(+0.75%) |
Mar 15, 2024 | 261.00 | 261.00 | 253.12 | 258.98 | 571,652 | -0.17(-0.07%) |
Mar 14, 2024 | 261.42 | 263.68 | 254.80 | 259.15 | 406,893 | -2.27(-0.87%) |
Mar 13, 2024 | 262.14 | 265.00 | 258.97 | 261.42 | 340,820 | -3.32(-1.25%) |
Mar 12, 2024 | 265.84 | 267.13 | 259.56 | 264.74 | 396,824 | +1.60(+0.61%) |
Mar 11, 2024 | 260.38 | 265.06 | 257.12 | 263.14 | 665,113 | -0.64(-0.24%) |
Mar 08, 2024 | 263.52 | 271.99 | 262.52 | 263.78 | 668,517 | +1.72(+0.66%) |
Mar 07, 2024 | 260.81 | 264.49 | 255.61 | 262.06 | 824,105 | +3.55(+1.37%) |
Mar 06, 2024 | 264.75 | 266.49 | 256.87 | 258.51 | 791,101 | +5.41(+2.14%) |
Mar 05, 2024 | 261.15 | 261.38 | 249.20 | 253.10 | 1,021,117 | -11.83(-4.47%) |
Mar 04, 2024 | 266.93 | 267.50 | 261.62 | 264.93 | 461,031 | -0.95(-0.36%) |
Mar 01, 2024 | 262.94 | 266.07 | 262.29 | 265.88 | 410,125 | +2.12(+0.80%) |
Feb 29, 2024 | 262.28 | 264.02 | 259.36 | 263.76 | 501,028 | +3.86(+1.49%) |
Feb 28, 2024 | 258.76 | 261.68 | 256.61 | 259.90 | 329,441 | -0.47(-0.18%) |
Feb 27, 2024 | 261.00 | 261.99 | 257.31 | 260.37 | 305,845 | +2.41(+0.93%) |
Feb 26, 2024 | 257.78 | 263.66 | 256.29 | 257.96 | 468,138 | +2.05(+0.80%) |
Feb 23, 2024 | 252.00 | 257.94 | 250.68 | 255.91 | 611,152 | +4.62(+1.84%) |
Feb 22, 2024 | 252.54 | 256.18 | 248.31 | 251.29 | 1,174,801 | +7.22(+2.96%) |
Feb 21, 2024 | 234.98 | 245.91 | 223.09 | 244.07 | 1,571,603 | -5.93(-2.37%) |
Feb 20, 2024 | 257.75 | 257.76 | 246.55 | 250.00 | 1,162,551 | -10.43(-4.00%) |
Feb 16, 2024 | 265.00 | 265.55 | 259.41 | 260.43 | 472,345 | -3.84(-1.45%) |
Feb 15, 2024 | 263.40 | 264.68 | 258.81 | 264.27 | 570,122 | +0.56(+0.21%) |
Feb 14, 2024 | 268.41 | 269.32 | 261.07 | 263.71 | 713,108 | -0.19(-0.07%) |
Feb 13, 2024 | 260.25 | 268.11 | 257.73 | 263.90 | 798,341 | -6.53(-2.41%) |
Feb 12, 2024 | 279.02 | 283.00 | 269.35 | 270.43 | 1,103,452 | -10.88(-3.87%) |
Feb 09, 2024 | 266.04 | 281.72 | 265.00 | 281.31 | 2,353,074 | +19.71(+7.53%) |
Feb 08, 2024 | 271.26 | 274.73 | 250.31 | 261.60 | 1,783,900 | +18.43(+7.58%) |
Feb 07, 2024 | 245.81 | 245.84 | 240.66 | 243.17 | 883,904 | +3.31(+1.38%) |
Feb 06, 2024 | 238.87 | 239.86 | 234.69 | 239.86 | 419,340 | +2.91(+1.23%) |
Feb 05, 2024 | 236.51 | 239.27 | 230.87 | 236.95 | 455,494 | -0.46(-0.19%) |
Feb 02, 2024 | 235.03 | 239.89 | 234.92 | 237.41 | 370,847 | +1.34(+0.57%) |
Feb 01, 2024 | 236.00 | 239.92 | 235.00 | 236.07 | 643,249 | +2.59(+1.11%) |
Jan 31, 2024 | 235.85 | 236.47 | 230.16 | 233.48 | 538,125 | -3.85(-1.62%) |
Jan 30, 2024 | 238.20 | 238.86 | 233.89 | 237.33 | 336,670 | +1.26(+0.53%) |
Jan 29, 2024 | 234.30 | 237.15 | 231.79 | 236.07 | 466,732 | +4.32(+1.86%) |
Jan 26, 2024 | 231.62 | 232.55 | 228.88 | 231.75 | 335,723 | +0.41(+0.18%) |
Jan 25, 2024 | 235.46 | 235.46 | 225.39 | 231.34 | 715,635 | -0.38(-0.16%) |
Jan 24, 2024 | 240.65 | 241.36 | 230.39 | 231.72 | 901,929 | -6.15(-2.59%) |
Jan 23, 2024 | 235.30 | 238.95 | 233.06 | 237.87 | 668,420 | +3.58(+1.53%) |
Jan 22, 2024 | 238.00 | 239.83 | 233.80 | 234.29 | 659,883 | +1.78(+0.77%) |
Jan 19, 2024 | 231.52 | 232.55 | 228.46 | 232.51 | 542,555 | +3.59(+1.57%) |
Jan 18, 2024 | 230.29 | 233.69 | 226.83 | 228.92 | 623,469 | +1.96(+0.86%) |
Jan 17, 2024 | 226.00 | 227.50 | 221.12 | 226.96 | 510,341 | -1.26(-0.55%) |
Jan 16, 2024 | 225.95 | 228.37 | 221.75 | 228.22 | 770,005 | +4.13(+1.84%) |
Jan 12, 2024 | 223.99 | 225.95 | 222.62 | 224.09 | 441,268 | +2.37(+1.07%) |
Jan 11, 2024 | 213.69 | 222.07 | 213.37 | 221.72 | 650,998 | +2.92(+1.33%) |
Jan 10, 2024 | 221.64 | 223.00 | 218.13 | 218.80 | 788,741 | +0.03(+0.01%) |
Jan 09, 2024 | 213.65 | 220.90 | 213.62 | 218.77 | 493,974 | +0.78(+0.36%) |
Jan 08, 2024 | 213.42 | 218.81 | 213.06 | 217.99 | 547,447 | +6.27(+2.96%) |
Jan 05, 2024 | 211.57 | 216.20 | 209.50 | 211.72 | 467,467 | +0.04(+0.02%) |
Jan 04, 2024 | 215.10 | 216.85 | 210.89 | 211.68 | 507,333 | -2.70(-1.26%) |
Jan 03, 2024 | 214.21 | 220.28 | 211.91 | 214.38 | 714,512 | -1.75(-0.81%) |
Jan 02, 2024 | 214.84 | 216.36 | 205.59 | 216.13 | 699,911 | -2.92(-1.33%) |
Dec 29, 2023 | 219.34 | 221.02 | 218.07 | 219.05 | 256,640 | -0.91(-0.41%) |
Dec 28, 2023 | 222.07 | 222.07 | 219.39 | 219.96 | 217,153 | -0.47(-0.21%) |
Dec 27, 2023 | 220.68 | 222.51 | 218.92 | 220.43 | 308,516 | +0.02(+0.01%) |
Dec 26, 2023 | 219.11 | 221.82 | 218.45 | 220.41 | 302,173 | +2.77(+1.27%) |
Dec 22, 2023 | 215.64 | 218.41 | 214.23 | 217.64 | 355,623 | +2.34(+1.09%) |
Dec 21, 2023 | 215.07 | 216.27 | 213.22 | 215.30 | 400,138 | +2.15(+1.01%) |
Dec 20, 2023 | 213.52 | 219.19 | 211.70 | 213.15 | 739,040 | -1.05(-0.49%) |
Dec 19, 2023 | 210.00 | 215.20 | 209.20 | 214.20 | 850,897 | +4.02(+1.91%) |
Dec 18, 2023 | 207.57 | 211.94 | 207.00 | 210.18 | 504,475 | +4.25(+2.06%) |
Dec 15, 2023 | 205.99 | 207.28 | 202.20 | 205.93 | 963,276 | +4.68(+2.33%) |
Dec 14, 2023 | 205.50 | 207.30 | 198.01 | 201.25 | 810,239 | -3.28(-1.60%) |
Dec 13, 2023 | 202.92 | 204.99 | 199.26 | 204.53 | 552,067 | +1.61(+0.79%) |
Dec 12, 2023 | 200.31 | 205.44 | 200.31 | 202.92 | 681,461 | +2.31(+1.15%) |
Dec 11, 2023 | 199.63 | 205.34 | 198.96 | 200.61 | 467,118 | -0.45(-0.22%) |
Dec 08, 2023 | 202.41 | 203.72 | 200.76 | 201.06 | 254,404 | -0.95(-0.47%) |
Dec 07, 2023 | 202.26 | 202.98 | 199.40 | 202.01 | 305,967 | +1.45(+0.72%) |
Dec 06, 2023 | 205.00 | 205.57 | 199.93 | 200.56 | 440,695 | -3.34(-1.64%) |
Dec 05, 2023 | 202.28 | 205.75 | 200.44 | 203.90 | 572,925 | -0.33(-0.16%) |
Dec 04, 2023 | 201.12 | 206.06 | 200.58 | 204.23 | 575,790 | +2.84(+1.41%) |