Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 266.84 | 266.84 | 262.73 | 264.40 | 795,650 | +0.58(+0.22%) |
May 16, 2024 | 269.72 | 271.16 | 263.74 | 263.82 | 701,776 | -6.97(-2.57%) |
May 15, 2024 | 265.51 | 271.54 | 265.50 | 270.79 | 803,190 | +7.43(+2.82%) |
May 14, 2024 | 266.18 | 268.12 | 260.15 | 263.36 | 1,041,884 | -2.07(-0.78%) |
May 13, 2024 | 272.00 | 273.00 | 265.15 | 265.43 | 743,558 | -6.05(-2.23%) |
May 10, 2024 | 272.54 | 272.87 | 267.81 | 271.48 | 949,874 | +1.31(+0.48%) |
May 09, 2024 | 266.43 | 271.91 | 264.99 | 270.17 | 1,013,282 | +5.19(+1.96%) |
May 08, 2024 | 265.84 | 266.99 | 263.88 | 264.98 | 977,969 | -1.90(-0.71%) |
May 07, 2024 | 270.62 | 271.96 | 266.81 | 266.88 | 1,116,690 | -2.62(-0.97%) |
May 06, 2024 | 259.86 | 270.42 | 259.47 | 269.50 | 1,381,858 | +13.17(+5.14%) |
May 03, 2024 | 257.46 | 257.87 | 251.29 | 256.33 | 970,818 | +1.33(+0.52%) |
May 02, 2024 | 245.00 | 257.81 | 245.00 | 255.00 | 1,442,820 | -1.01(-0.39%) |
May 01, 2024 | 258.00 | 260.74 | 252.91 | 256.01 | 1,184,267 | -2.55(-0.99%) |
Apr 30, 2024 | 260.90 | 264.89 | 257.63 | 258.56 | 1,066,671 | -3.78(-1.44%) |
Apr 29, 2024 | 263.97 | 265.71 | 261.33 | 262.34 | 884,664 | +0.68(+0.26%) |
Apr 26, 2024 | 256.33 | 262.91 | 255.20 | 261.66 | 1,180,025 | +6.47(+2.54%) |
Apr 25, 2024 | 251.28 | 256.26 | 247.74 | 255.19 | 604,250 | +2.01(+0.79%) |
Apr 24, 2024 | 253.85 | 259.41 | 251.62 | 253.18 | 1,027,727 | +1.23(+0.49%) |
Apr 23, 2024 | 248.12 | 252.53 | 246.30 | 251.95 | 816,952 | +6.39(+2.60%) |
Apr 22, 2024 | 246.03 | 248.49 | 243.60 | 245.56 | 739,853 | +2.30(+0.95%) |
Apr 19, 2024 | 246.66 | 248.21 | 242.61 | 243.26 | 1,134,687 | -2.42(-0.99%) |
Apr 18, 2024 | 246.92 | 251.61 | 244.47 | 245.68 | 1,114,458 | -0.28(-0.11%) |
Apr 17, 2024 | 249.07 | 250.25 | 243.01 | 245.96 | 911,902 | -2.73(-1.10%) |
Apr 16, 2024 | 247.75 | 250.08 | 245.30 | 248.69 | 756,300 | -0.20(-0.08%) |
Apr 15, 2024 | 258.71 | 259.71 | 248.27 | 248.89 | 794,729 | -5.80(-2.28%) |
Apr 12, 2024 | 255.99 | 257.87 | 252.94 | 254.69 | 632,502 | -3.31(-1.28%) |
Apr 11, 2024 | 254.19 | 258.23 | 251.95 | 258.00 | 617,505 | +3.70(+1.45%) |
Apr 10, 2024 | 250.65 | 257.04 | 249.31 | 254.30 | 749,622 | -2.10(-0.82%) |
Apr 09, 2024 | 263.19 | 263.52 | 253.65 | 256.40 | 1,026,896 | -5.86(-2.23%) |
Apr 08, 2024 | 263.95 | 264.39 | 260.73 | 262.26 | 534,692 | -0.85(-0.32%) |
Apr 05, 2024 | 259.40 | 264.91 | 259.40 | 263.11 | 652,438 | +4.91(+1.90%) |
Apr 04, 2024 | 264.86 | 265.73 | 256.79 | 258.20 | 969,472 | -4.00(-1.52%) |
Apr 03, 2024 | 255.19 | 263.02 | 255.19 | 262.20 | 862,559 | +6.19(+2.42%) |
Apr 02, 2024 | 256.84 | 256.84 | 252.60 | 256.01 | 917,342 | -3.16(-1.22%) |
Apr 01, 2024 | 259.77 | 260.28 | 256.94 | 259.17 | 810,288 | -0.54(-0.21%) |
Mar 28, 2024 | 259.60 | 259.99 | 259.97 | 259.71 | 745,954 | +0.05(+0.02%) |
Mar 27, 2024 | 261.85 | 261.92 | 258.31 | 259.66 | 626,691 | +0.57(+0.22%) |
Mar 26, 2024 | 256.95 | 260.51 | 255.92 | 259.09 | 1,093,561 | +3.64(+1.42%) |
Mar 25, 2024 | 255.41 | 256.42 | 253.06 | 255.45 | 693,371 | -0.38(-0.15%) |
Mar 22, 2024 | 256.50 | 257.43 | 255.13 | 255.83 | 910,844 | -0.38(-0.15%) |
Mar 21, 2024 | 252.16 | 256.36 | 251.05 | 256.21 | 974,273 | +6.79(+2.72%) |
Mar 20, 2024 | 245.92 | 250.29 | 245.58 | 249.43 | 822,684 | +3.12(+1.27%) |
Mar 19, 2024 | 243.28 | 246.61 | 242.52 | 246.31 | 583,681 | +2.58(+1.06%) |
Mar 18, 2024 | 244.92 | 246.87 | 242.60 | 243.73 | 527,775 | +1.06(+0.44%) |
Mar 15, 2024 | 239.99 | 243.91 | 239.99 | 242.67 | 1,008,368 | +0.39(+0.16%) |
Mar 14, 2024 | 244.26 | 245.34 | 239.73 | 242.28 | 715,092 | +0.53(+0.22%) |
Mar 13, 2024 | 241.42 | 242.95 | 240.43 | 241.75 | 484,821 | +0.06(+0.02%) |
Mar 12, 2024 | 239.53 | 242.43 | 237.74 | 241.69 | 777,155 | +2.63(+1.10%) |
Mar 11, 2024 | 240.70 | 242.06 | 236.49 | 239.06 | 843,474 | -2.92(-1.21%) |
Mar 08, 2024 | 243.43 | 245.09 | 240.43 | 241.98 | 802,234 | -2.26(-0.92%) |
Mar 07, 2024 | 243.42 | 245.34 | 242.41 | 244.24 | 852,052 | +2.52(+1.04%) |
Mar 06, 2024 | 240.89 | 243.50 | 240.49 | 241.72 | 688,218 | +2.09(+0.87%) |
Mar 05, 2024 | 241.73 | 243.87 | 239.06 | 239.63 | 1,123,332 | -3.63(-1.49%) |
Mar 04, 2024 | 242.19 | 245.32 | 240.48 | 243.26 | 806,039 | +2.45(+1.02%) |
Mar 01, 2024 | 239.84 | 242.46 | 238.90 | 240.81 | 846,260 | -0.62(-0.26%) |
Feb 29, 2024 | 239.73 | 242.07 | 236.77 | 241.43 | 1,712,788 | +2.88(+1.21%) |
Feb 28, 2024 | 239.83 | 239.83 | 236.43 | 238.55 | 723,232 | -0.94(-0.39%) |
Feb 27, 2024 | 238.94 | 240.99 | 236.11 | 239.49 | 1,200,545 | +3.93(+1.67%) |
Feb 26, 2024 | 234.30 | 238.92 | 233.14 | 235.56 | 1,316,122 | +1.25(+0.53%) |
Feb 23, 2024 | 235.43 | 237.23 | 230.64 | 234.31 | 1,515,799 | +1.46(+0.63%) |
Feb 22, 2024 | 222.12 | 235.91 | 220.99 | 232.85 | 2,317,811 | +21.70(+10.28%) |
Feb 21, 2024 | 207.80 | 211.99 | 206.51 | 211.15 | 1,116,117 | +2.02(+0.97%) |
Feb 20, 2024 | 208.41 | 209.29 | 206.54 | 209.13 | 969,162 | -2.24(-1.06%) |
Feb 16, 2024 | 213.97 | 214.05 | 210.94 | 211.37 | 712,772 | -2.62(-1.22%) |
Feb 15, 2024 | 213.84 | 214.41 | 210.67 | 213.99 | 684,762 | +1.42(+0.67%) |
Feb 14, 2024 | 208.77 | 212.88 | 207.88 | 212.57 | 943,796 | +5.80(+2.80%) |
Feb 13, 2024 | 207.60 | 208.93 | 205.75 | 206.77 | 725,349 | -4.76(-2.25%) |
Feb 12, 2024 | 209.30 | 212.04 | 209.30 | 211.53 | 724,301 | +1.49(+0.71%) |
Feb 09, 2024 | 207.93 | 210.93 | 206.35 | 210.04 | 684,478 | +2.34(+1.13%) |
Feb 08, 2024 | 208.76 | 211.70 | 207.00 | 207.70 | 751,788 | -1.13(-0.54%) |
Feb 07, 2024 | 207.52 | 210.87 | 206.13 | 208.83 | 1,020,648 | +2.79(+1.35%) |
Feb 06, 2024 | 202.07 | 206.22 | 200.16 | 206.04 | 1,010,454 | +3.92(+1.94%) |
Feb 05, 2024 | 202.32 | 204.00 | 200.44 | 202.12 | 924,392 | -2.31(-1.13%) |
Feb 02, 2024 | 198.66 | 206.02 | 197.39 | 204.43 | 1,132,128 | +4.24(+2.12%) |
Feb 01, 2024 | 195.57 | 201.30 | 195.51 | 200.19 | 1,134,802 | +6.21(+3.20%) |
Jan 31, 2024 | 197.39 | 197.64 | 193.45 | 193.98 | 1,195,496 | -3.20(-1.62%) |
Jan 30, 2024 | 196.14 | 197.50 | 194.41 | 197.18 | 1,297,575 | +0.19(+0.10%) |
Jan 29, 2024 | 195.93 | 197.56 | 194.83 | 196.99 | 1,013,793 | +0.76(+0.39%) |
Jan 26, 2024 | 198.33 | 198.58 | 194.35 | 196.23 | 870,795 | -1.69(-0.85%) |
Jan 25, 2024 | 195.62 | 198.60 | 193.43 | 197.92 | 1,067,910 | +4.71(+2.44%) |
Jan 24, 2024 | 196.21 | 196.82 | 192.55 | 193.21 | 1,200,587 | -2.28(-1.17%) |
Jan 23, 2024 | 204.39 | 204.39 | 187.21 | 195.49 | 3,334,672 | -7.90(-3.88%) |
Jan 22, 2024 | 203.16 | 204.44 | 202.14 | 203.39 | 668,635 | +1.03(+0.51%) |
Jan 19, 2024 | 202.93 | 203.36 | 199.34 | 202.36 | 618,124 | +0.52(+0.26%) |
Jan 18, 2024 | 201.20 | 203.43 | 199.99 | 201.84 | 455,646 | +1.75(+0.87%) |
Jan 17, 2024 | 198.99 | 200.95 | 198.91 | 200.09 | 401,024 | -1.21(-0.60%) |
Jan 16, 2024 | 200.88 | 202.02 | 200.23 | 201.30 | 590,108 | -1.09(-0.54%) |
Jan 12, 2024 | 203.60 | 203.60 | 201.49 | 202.39 | 525,582 | -0.01(-0.00%) |
Jan 11, 2024 | 203.86 | 204.01 | 200.59 | 202.40 | 743,542 | -1.17(-0.57%) |
Jan 10, 2024 | 203.70 | 204.26 | 200.07 | 203.57 | 696,664 | -0.46(-0.23%) |
Jan 09, 2024 | 203.55 | 204.34 | 201.29 | 204.03 | 597,360 | -1.47(-0.72%) |
Jan 08, 2024 | 199.01 | 205.89 | 197.97 | 205.50 | 1,071,588 | +6.49(+3.26%) |
Jan 05, 2024 | 199.40 | 201.26 | 198.06 | 199.01 | 722,262 | -0.99(-0.49%) |
Jan 04, 2024 | 200.87 | 202.77 | 199.67 | 200.00 | 1,272,132 | -1.67(-0.83%) |
Jan 03, 2024 | 203.97 | 205.50 | 201.36 | 201.67 | 1,354,535 | -7.53(-3.60%) |
Jan 02, 2024 | 213.52 | 214.76 | 208.19 | 209.20 | 1,069,159 | -6.53(-3.03%) |
Dec 29, 2023 | 215.62 | 216.80 | 214.47 | 215.73 | 457,269 | -0.58(-0.27%) |
Dec 28, 2023 | 216.84 | 217.09 | 215.19 | 216.31 | 474,550 | +0.52(+0.24%) |
Dec 27, 2023 | 214.98 | 215.87 | 214.35 | 215.79 | 454,476 | +1.29(+0.60%) |
Dec 26, 2023 | 214.14 | 215.32 | 213.92 | 214.50 | 395,338 | +0.62(+0.29%) |
Dec 22, 2023 | 213.46 | 214.00 | 210.78 | 213.88 | 767,522 | +1.59(+0.75%) |
Dec 21, 2023 | 213.96 | 215.57 | 210.97 | 212.29 | 1,015,630 | -0.45(-0.21%) |
Dec 20, 2023 | 216.45 | 219.00 | 212.58 | 212.74 | 1,442,989 | -4.81(-2.21%) |
Dec 19, 2023 | 215.86 | 218.33 | 214.84 | 217.54 | 1,538,281 | +2.71(+1.26%) |
Dec 18, 2023 | 215.00 | 215.94 | 213.80 | 214.84 | 894,194 | -0.02(-0.01%) |
Dec 15, 2023 | 215.31 | 216.80 | 212.83 | 214.86 | 1,794,049 | -0.78(-0.36%) |
Dec 14, 2023 | 212.21 | 217.09 | 212.13 | 215.64 | 1,497,417 | +5.52(+2.63%) |
Dec 13, 2023 | 205.16 | 211.40 | 205.16 | 210.12 | 1,480,378 | +5.01(+2.44%) |
Dec 12, 2023 | 201.64 | 206.42 | 201.35 | 205.12 | 1,051,370 | +3.51(+1.74%) |
Dec 11, 2023 | 199.10 | 201.62 | 198.98 | 201.61 | 963,409 | +2.51(+1.26%) |
Dec 08, 2023 | 194.85 | 199.44 | 194.57 | 199.10 | 1,478,783 | +4.87(+2.51%) |
Dec 07, 2023 | 191.66 | 194.60 | 191.66 | 194.23 | 1,267,221 | +2.53(+1.32%) |
Dec 06, 2023 | 191.00 | 193.01 | 190.04 | 191.71 | 1,007,371 | +2.42(+1.28%) |
Dec 05, 2023 | 189.01 | 190.78 | 187.02 | 189.29 | 897,128 | -0.21(-0.11%) |
Dec 04, 2023 | 189.03 | 190.49 | 188.19 | 189.50 | 686,963 | -0.91(-0.48%) |
Dec 01, 2023 | 187.67 | 192.73 | 186.44 | 190.41 | 1,013,680 | +2.24(+1.19%) |
Nov 30, 2023 | 186.95 | 188.64 | 186.03 | 188.17 | 1,890,908 | +2.70(+1.45%) |
Nov 29, 2023 | 182.88 | 186.29 | 182.50 | 185.47 | 1,581,597 | +4.27(+2.35%) |
Nov 28, 2023 | 185.29 | 186.29 | 180.83 | 181.20 | 1,185,435 | -4.37(-2.35%) |
Nov 27, 2023 | 181.99 | 185.74 | 181.31 | 185.57 | 1,192,009 | +3.13(+1.71%) |
Nov 24, 2023 | 183.51 | 184.15 | 181.86 | 182.44 | 329,572 | -1.23(-0.67%) |
Nov 22, 2023 | 183.37 | 184.34 | 182.07 | 183.67 | 790,165 | +0.45(+0.25%) |
Nov 21, 2023 | 183.68 | 184.81 | 182.93 | 183.22 | 734,043 | -0.77(-0.42%) |
Nov 20, 2023 | 183.07 | 184.91 | 181.63 | 183.99 | 806,889 | +1.02(+0.56%) |
Nov 17, 2023 | 184.14 | 185.06 | 182.07 | 182.97 | 634,402 | -0.19(-0.10%) |
Nov 16, 2023 | 183.05 | 185.34 | 182.06 | 183.16 | 847,081 | -0.42(-0.23%) |
Nov 15, 2023 | 184.00 | 187.16 | 183.46 | 183.58 | 1,519,059 | +0.87(+0.48%) |
Nov 14, 2023 | 179.86 | 184.64 | 179.43 | 182.71 | 1,521,910 | +6.61(+3.75%) |
Nov 13, 2023 | 173.90 | 177.41 | 173.48 | 176.11 | 1,274,819 | +2.17(+1.25%) |
Nov 10, 2023 | 171.18 | 174.34 | 169.58 | 173.94 | 1,407,099 | +4.50(+2.65%) |
Nov 09, 2023 | 171.59 | 174.86 | 167.97 | 169.44 | 1,671,877 | -0.19(-0.11%) |
Nov 08, 2023 | 170.05 | 170.89 | 166.99 | 169.63 | 1,802,942 | +4.68(+2.83%) |
Nov 07, 2023 | 166.89 | 167.38 | 163.81 | 164.96 | 1,094,576 | -3.38(-2.01%) |
Nov 06, 2023 | 168.92 | 169.14 | 165.25 | 168.33 | 1,115,266 | -0.72(-0.43%) |
Nov 03, 2023 | 176.41 | 177.87 | 167.23 | 169.05 | 1,759,665 | -5.90(-3.37%) |
Nov 02, 2023 | 169.87 | 175.12 | 166.11 | 174.95 | 3,056,794 | +15.45(+9.69%) |
Nov 01, 2023 | 163.94 | 164.72 | 153.62 | 159.50 | 4,265,213 | -7.49(-4.49%) |
Oct 31, 2023 | 164.71 | 167.55 | 163.93 | 166.99 | 1,574,733 | +2.36(+1.43%) |
Oct 30, 2023 | 166.19 | 167.46 | 162.44 | 164.63 | 1,107,789 | -0.11(-0.07%) |
Oct 27, 2023 | 167.24 | 167.30 | 163.71 | 164.75 | 811,393 | -2.38(-1.42%) |
Oct 26, 2023 | 168.77 | 169.57 | 166.25 | 167.12 | 920,561 | -0.98(-0.58%) |
Oct 25, 2023 | 167.78 | 170.52 | 167.49 | 168.10 | 1,064,728 | +0.98(+0.59%) |
Oct 24, 2023 | 169.62 | 174.01 | 167.11 | 167.12 | 1,250,105 | +1.78(+1.08%) |
Oct 23, 2023 | 164.09 | 166.67 | 162.85 | 165.34 | 1,262,286 | +0.77(+0.47%) |
Oct 20, 2023 | 169.20 | 169.84 | 163.77 | 164.57 | 1,910,027 | -4.04(-2.39%) |
Oct 19, 2023 | 171.34 | 173.04 | 168.48 | 168.61 | 1,443,404 | -3.30(-1.92%) |
Oct 18, 2023 | 177.34 | 177.36 | 171.61 | 171.91 | 770,992 | -7.35(-4.10%) |
Oct 17, 2023 | 175.08 | 179.79 | 174.61 | 179.26 | 729,702 | +3.02(+1.71%) |
Oct 16, 2023 | 175.57 | 176.74 | 173.47 | 176.25 | 696,964 | +2.85(+1.64%) |
Oct 13, 2023 | 178.74 | 179.38 | 171.93 | 173.40 | 945,450 | -4.38(-2.46%) |
Oct 12, 2023 | 180.41 | 181.31 | 176.64 | 177.78 | 1,080,904 | -1.41(-0.79%) |
Oct 11, 2023 | 177.96 | 179.94 | 177.45 | 179.18 | 814,213 | +1.69(+0.95%) |
Oct 10, 2023 | 174.07 | 178.72 | 173.88 | 177.50 | 1,422,847 | +3.74(+2.15%) |
Oct 09, 2023 | 171.44 | 173.96 | 170.09 | 173.76 | 1,055,798 | +1.18(+0.68%) |
Oct 06, 2023 | 167.35 | 173.69 | 165.63 | 172.58 | 1,649,642 | +4.48(+2.66%) |
Oct 05, 2023 | 170.14 | 171.56 | 167.51 | 168.10 | 1,915,742 | -3.52(-2.05%) |
Oct 04, 2023 | 168.38 | 171.75 | 163.77 | 171.62 | 2,622,525 | +2.38(+1.41%) |
Oct 03, 2023 | 175.08 | 176.41 | 168.23 | 169.24 | 2,952,312 | -7.26(-4.12%) |