Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 205.49 | 205.83 | 204.66 | 205.23 | 159,879 | -1.24(-0.60%) |
May 20, 2024 | 205.68 | 206.74 | 205.68 | 206.47 | 260,770 | +0.62(+0.30%) |
May 17, 2024 | 205.71 | 206.30 | 205.00 | 205.85 | 314,190 | +0.36(+0.18%) |
May 16, 2024 | 206.16 | 206.54 | 205.45 | 205.49 | 396,087 | -0.90(-0.44%) |
May 15, 2024 | 204.87 | 206.39 | 203.47 | 206.39 | 681,204 | +2.96(+1.46%) |
May 14, 2024 | 202.24 | 203.64 | 202.24 | 203.43 | 1,086,309 | +0.91(+0.45%) |
May 13, 2024 | 201.70 | 202.53 | 201.26 | 202.52 | 217,073 | +0.68(+0.34%) |
May 10, 2024 | 202.52 | 202.99 | 201.15 | 201.84 | 260,845 | -0.70(-0.35%) |
May 09, 2024 | 201.56 | 202.73 | 201.06 | 202.54 | 169,001 | -0.22(-0.11%) |
May 08, 2024 | 201.73 | 203.49 | 201.73 | 202.76 | 155,979 | -1.05(-0.52%) |
May 07, 2024 | 203.32 | 204.52 | 203.05 | 203.81 | 225,515 | -0.13(-0.06%) |
May 06, 2024 | 201.80 | 204.02 | 201.45 | 203.94 | 272,942 | +3.00(+1.49%) |
May 03, 2024 | 202.33 | 202.62 | 199.94 | 200.94 | 410,382 | +0.81(+0.40%) |
May 02, 2024 | 198.98 | 200.20 | 196.43 | 200.13 | 312,646 | +3.07(+1.56%) |
May 01, 2024 | 196.40 | 201.64 | 195.81 | 197.06 | 912,122 | +1.93(+0.99%) |
Apr 30, 2024 | 198.22 | 199.19 | 195.10 | 195.13 | 263,524 | -3.77(-1.90%) |
Apr 29, 2024 | 200.09 | 201.09 | 198.00 | 198.90 | 203,486 | -1.07(-0.54%) |
Apr 26, 2024 | 199.56 | 200.53 | 198.21 | 199.97 | 285,977 | +5.02(+2.58%) |
Apr 25, 2024 | 190.89 | 195.30 | 190.23 | 194.95 | 579,048 | -2.62(-1.33%) |
Apr 24, 2024 | 199.22 | 199.94 | 196.18 | 197.57 | 251,474 | -0.63(-0.32%) |
Apr 23, 2024 | 195.87 | 198.98 | 195.68 | 198.20 | 330,445 | +3.81(+1.96%) |
Apr 22, 2024 | 194.38 | 195.75 | 191.81 | 194.39 | 388,592 | +1.48(+0.77%) |
Apr 19, 2024 | 195.78 | 196.15 | 191.88 | 192.91 | 542,893 | -3.88(-1.97%) |
Apr 18, 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 206,452 | -0.31(-0.16%) |
Apr 17, 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197,926 | -1.18(-0.60%) |
Apr 16, 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 290,525 | +0.33(+0.17%) |
Apr 15, 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 345,813 | -5.44(-2.67%) |
Apr 12, 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 845,235 | -4.45(-2.14%) |
Apr 11, 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 429,983 | +2.65(+1.29%) |
Apr 10, 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 402,000 | -1.92(-0.93%) |
Apr 09, 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 304,886 | +1.37(+0.67%) |
Apr 08, 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 265,383 | +0.07(+0.03%) |
Apr 05, 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 1,212,740 | +3.59(+1.78%) |
Apr 04, 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 378,332 | -2.82(-1.38%) |
Apr 03, 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 340,911 | +0.99(+0.49%) |
Apr 02, 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 242,992 | -1.77(-0.86%) |
Apr 01, 2024 | 205.43 | 206.86 | 204.69 | 205.68 | 329,478 | +0.59(+0.29%) |
Mar 28, 2024 | 205.56 | 206.45 | 205.02 | 205.09 | 219,153 | -0.44(-0.21%) |
Mar 27, 2024 | 207.28 | 207.72 | 204.03 | 205.53 | 319,729 | -0.49(-0.24%) |
Mar 26, 2024 | 206.75 | 207.86 | 205.89 | 206.02 | 263,157 | +0.04(+0.02%) |
Mar 25, 2024 | 205.47 | 206.66 | 204.92 | 205.98 | 254,979 | -0.31(-0.15%) |
Mar 22, 2024 | 206.04 | 206.85 | 205.53 | 206.29 | 237,450 | +0.08(+0.04%) |
Mar 21, 2024 | 207.61 | 208.31 | 206.19 | 206.21 | 254,705 | +0.21(+0.10%) |
Mar 20, 2024 | 202.65 | 206.30 | 202.55 | 206.00 | 310,429 | +3.63(+1.79%) |
Mar 19, 2024 | 200.72 | 202.47 | 199.65 | 202.37 | 448,855 | +0.09(+0.04%) |
Mar 18, 2024 | 201.82 | 203.23 | 201.04 | 202.28 | 444,814 | +2.73(+1.37%) |
Mar 15, 2024 | 201.41 | 201.93 | 199.36 | 199.55 | 412,053 | -3.31(-1.63%) |
Mar 14, 2024 | 203.96 | 204.31 | 201.67 | 202.86 | 393,715 | -0.43(-0.21%) |
Mar 13, 2024 | 202.59 | 204.43 | 202.41 | 203.29 | 302,671 | +0.27(+0.13%) |
Mar 12, 2024 | 201.80 | 203.67 | 200.77 | 203.02 | 237,746 | +1.83(+0.91%) |
Mar 11, 2024 | 201.24 | 202.07 | 199.99 | 201.19 | 235,635 | -1.16(-0.57%) |
Mar 08, 2024 | 203.58 | 206.05 | 201.47 | 202.35 | 324,686 | -0.25(-0.12%) |
Mar 07, 2024 | 201.25 | 203.30 | 200.26 | 202.60 | 485,971 | +2.54(+1.27%) |
Mar 06, 2024 | 201.51 | 202.15 | 199.33 | 200.06 | 424,338 | +0.89(+0.45%) |
Mar 05, 2024 | 201.73 | 201.79 | 198.00 | 199.17 | 539,549 | -4.57(-2.24%) |
Mar 04, 2024 | 204.91 | 204.91 | 203.25 | 203.74 | 387,467 | -1.30(-0.63%) |
Mar 01, 2024 | 202.96 | 205.52 | 202.64 | 205.04 | 364,498 | +2.50(+1.23%) |
Feb 29, 2024 | 201.11 | 203.03 | 200.47 | 202.54 | 415,324 | +1.53(+0.76%) |
Feb 28, 2024 | 200.63 | 202.01 | 200.28 | 201.01 | 533,218 | -0.68(-0.34%) |
Feb 27, 2024 | 200.64 | 202.01 | 200.43 | 201.69 | 323,236 | +1.62(+0.81%) |
Feb 26, 2024 | 200.59 | 201.49 | 199.95 | 200.07 | 935,998 | -0.74(-0.37%) |
Feb 23, 2024 | 201.36 | 202.39 | 199.97 | 200.81 | 410,854 | +0.84(+0.42%) |
Feb 22, 2024 | 199.30 | 200.47 | 198.17 | 199.97 | 402,306 | +4.84(+2.48%) |
Feb 21, 2024 | 194.72 | 195.33 | 193.42 | 195.13 | 249,997 | -1.45(-0.74%) |
Feb 20, 2024 | 197.48 | 198.41 | 194.97 | 196.58 | 434,734 | -2.80(-1.40%) |
Feb 16, 2024 | 201.21 | 201.37 | 198.63 | 199.38 | 386,054 | -4.06(-2.00%) |
Feb 15, 2024 | 202.26 | 203.62 | 201.26 | 203.44 | 223,243 | +0.47(+0.23%) |
Feb 14, 2024 | 200.76 | 203.08 | 200.03 | 202.97 | 238,905 | +3.86(+1.94%) |
Feb 13, 2024 | 197.59 | 201.12 | 196.51 | 199.11 | 475,948 | -4.38(-2.15%) |
Feb 12, 2024 | 203.87 | 205.67 | 203.30 | 203.49 | 280,937 | -0.50(-0.25%) |
Feb 09, 2024 | 202.93 | 204.81 | 202.08 | 203.99 | 431,026 | +3.01(+1.50%) |
Feb 08, 2024 | 199.31 | 201.41 | 199.16 | 200.98 | 348,047 | +1.71(+0.86%) |
Feb 07, 2024 | 198.35 | 199.90 | 197.76 | 199.27 | 547,352 | +1.06(+0.53%) |
Feb 06, 2024 | 198.71 | 199.07 | 196.49 | 198.21 | 538,795 | +0.46(+0.23%) |
Feb 05, 2024 | 199.28 | 199.84 | 196.34 | 197.75 | 659,859 | -2.27(-1.13%) |
Feb 02, 2024 | 197.47 | 200.58 | 195.61 | 200.02 | 945,210 | +6.26(+3.23%) |
Feb 01, 2024 | 192.78 | 194.21 | 192.12 | 193.76 | 599,355 | +2.36(+1.23%) |
Jan 31, 2024 | 193.93 | 195.54 | 191.16 | 191.40 | 504,401 | -5.78(-2.93%) |
Jan 30, 2024 | 198.63 | 199.14 | 196.96 | 197.18 | 450,256 | -2.33(-1.17%) |
Jan 29, 2024 | 195.53 | 199.56 | 195.53 | 199.51 | 495,248 | +4.04(+2.07%) |
Jan 26, 2024 | 194.79 | 196.68 | 194.38 | 195.47 | 351,372 | +0.66(+0.34%) |
Jan 25, 2024 | 195.09 | 195.91 | 193.39 | 194.81 | 392,511 | +1.18(+0.61%) |
Jan 24, 2024 | 196.12 | 196.48 | 193.56 | 193.63 | 751,550 | +0.59(+0.31%) |
Jan 23, 2024 | 193.25 | 193.62 | 191.98 | 193.04 | 522,488 | +0.59(+0.31%) |
Jan 22, 2024 | 193.37 | 194.78 | 192.14 | 192.45 | 762,036 | +1.14(+0.60%) |
Jan 19, 2024 | 189.24 | 191.41 | 188.64 | 191.31 | 536,905 | +3.23(+1.72%) |
Jan 18, 2024 | 187.11 | 188.29 | 186.21 | 188.08 | 368,359 | +2.44(+1.31%) |
Jan 17, 2024 | 184.72 | 185.74 | 182.08 | 185.64 | 402,172 | -0.65(-0.35%) |
Jan 16, 2024 | 186.82 | 187.58 | 185.27 | 186.29 | 420,231 | -1.80(-0.96%) |
Jan 12, 2024 | 188.60 | 189.83 | 187.94 | 188.09 | 418,671 | -0.33(-0.18%) |
Jan 11, 2024 | 188.46 | 189.32 | 185.51 | 188.42 | 763,236 | +1.01(+0.54%) |
Jan 10, 2024 | 186.25 | 188.33 | 185.73 | 187.41 | 1,825,010 | +1.52(+0.82%) |
Jan 09, 2024 | 183.82 | 186.59 | 183.82 | 185.89 | 410,390 | +1.25(+0.68%) |
Jan 08, 2024 | 180.70 | 184.64 | 180.70 | 184.64 | 455,399 | +4.68(+2.60%) |
Jan 05, 2024 | 178.42 | 181.14 | 178.42 | 179.96 | 612,513 | +0.92(+0.51%) |
Jan 04, 2024 | 178.86 | 180.31 | 178.11 | 179.04 | 308,782 | -0.61(-0.34%) |
Jan 03, 2024 | 180.11 | 181.29 | 179.49 | 179.65 | 501,683 | -2.53(-1.39%) |
Jan 02, 2024 | 184.77 | 184.77 | 181.06 | 182.18 | 393,171 | -4.37(-2.34%) |
Dec 29, 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 277,565 | -1.84(-0.98%) |
Dec 28, 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 434,253 | +0.29(+0.15%) |
Dec 27, 2023 | 188.45 | 189.06 | 187.45 | 188.10 | 268,699 | -0.03(-0.02%) |
Dec 26, 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 442,780 | +0.43(+0.23%) |
Dec 22, 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 411,317 | +0.08(+0.04%) |
Dec 21, 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 526,496 | +2.86(+1.55%) |
Dec 20, 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 367,437 | -2.67(-1.42%) |
Dec 19, 2023 | 186.50 | 187.72 | 186.40 | 187.43 | 213,788 | +1.68(+0.90%) |
Dec 18, 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 329,562 | +2.42(+1.32%) |
Dec 15, 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 415,439 | +0.80(+0.44%) |
Dec 14, 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 2,129,517 | +1.61(+0.89%) |
Dec 13, 2023 | 178.00 | 181.06 | 176.79 | 180.92 | 2,982,579 | +3.39(+1.91%) |
Dec 12, 2023 | 176.19 | 177.63 | 175.36 | 177.53 | 190,187 | +0.96(+0.54%) |
Dec 11, 2023 | 175.30 | 176.88 | 174.73 | 176.57 | 2,369,662 | +0.95(+0.54%) |
Dec 08, 2023 | 173.19 | 176.01 | 173.19 | 175.62 | 371,245 | +1.22(+0.70%) |
Dec 07, 2023 | 173.15 | 174.81 | 172.78 | 174.40 | 1,042,224 | +2.28(+1.32%) |
Dec 06, 2023 | 173.92 | 174.84 | 172.04 | 172.12 | 966,562 | -0.91(-0.53%) |
Dec 05, 2023 | 172.18 | 173.73 | 171.61 | 173.03 | 1,002,126 | -0.38(-0.22%) |
Dec 04, 2023 | 172.75 | 173.64 | 171.65 | 173.41 | 2,235,468 | -1.21(-0.69%) |