Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 270.38 | 273.01 | 270.23 | 272.94 | 0 | +2.56(+0.95%) |
May 16, 2024 | 269.09 | 271.53 | 269.09 | 270.38 | 0 | +1.29(+0.48%) |
May 15, 2024 | 268.48 | 270.16 | 268.10 | 269.09 | 0 | +0.61(+0.23%) |
May 14, 2024 | 264.32 | 269.70 | 264.32 | 268.48 | 0 | +4.16(+1.57%) |
May 13, 2024 | 265.43 | 267.14 | 263.26 | 264.32 | 0 | -1.73(-0.65%) |
May 10, 2024 | 265.50 | 267.64 | 264.44 | 266.05 | 0 | -0.13(-0.05%) |
May 09, 2024 | 266.95 | 268.96 | 265.46 | 266.18 | 0 | -1.46(-0.55%) |
May 08, 2024 | 269.48 | 270.06 | 267.32 | 267.64 | 0 | -2.48(-0.92%) |
May 07, 2024 | 269.00 | 272.04 | 269.00 | 270.12 | 0 | +0.35(+0.13%) |
May 06, 2024 | 269.32 | 270.38 | 267.98 | 269.77 | 0 | +0.45(+0.17%) |
May 03, 2024 | 269.51 | 270.69 | 268.29 | 269.32 | 0 | -0.19(-0.07%) |
May 02, 2024 | 265.01 | 271.15 | 265.01 | 269.51 | 0 | +4.50(+1.70%) |
May 01, 2024 | 266.73 | 269.55 | 263.30 | 265.01 | 0 | -1.72(-0.64%) |
Apr 30, 2024 | 270.04 | 270.04 | 265.62 | 266.73 | 0 | -3.31(-1.23%) |
Apr 29, 2024 | 272.21 | 272.94 | 269.77 | 270.04 | 0 | -2.17(-0.80%) |
Apr 26, 2024 | 271.03 | 273.81 | 269.93 | 272.21 | 0 | +1.18(+0.44%) |
Apr 25, 2024 | 267.14 | 271.76 | 264.63 | 271.03 | 0 | +3.89(+1.46%) |
Apr 24, 2024 | 270.04 | 270.84 | 266.38 | 267.14 | 0 | -2.90(-1.07%) |
Apr 23, 2024 | 271.41 | 272.25 | 267.03 | 270.04 | 0 | -1.37(-0.50%) |
Apr 22, 2024 | 267.79 | 272.52 | 267.79 | 271.41 | 0 | +3.62(+1.35%) |
Apr 19, 2024 | 267.33 | 268.10 | 266.12 | 267.79 | 0 | +0.46(+0.17%) |
Apr 18, 2024 | 267.26 | 268.71 | 266.34 | 267.33 | 0 | +0.07(+0.03%) |
Apr 17, 2024 | 267.87 | 268.44 | 265.85 | 267.26 | 0 | -0.61(-0.23%) |
Apr 16, 2024 | 264.97 | 268.06 | 263.52 | 267.87 | 0 | +2.90(+1.09%) |
Apr 15, 2024 | 261.39 | 267.64 | 261.39 | 264.97 | 0 | +3.58(+1.37%) |
Apr 12, 2024 | 265.09 | 265.20 | 259.52 | 261.39 | 0 | -3.70(-1.40%) |
Apr 11, 2024 | 263.49 | 265.92 | 262.15 | 265.09 | 0 | +1.60(+0.61%) |
Apr 10, 2024 | 266.53 | 267.14 | 262.50 | 263.49 | 0 | -3.04(-1.14%) |
Apr 09, 2024 | 264.21 | 267.56 | 263.94 | 266.53 | 0 | +2.32(+0.88%) |
Apr 08, 2024 | 262.27 | 264.93 | 262.11 | 264.21 | 0 | +1.94(+0.74%) |
Apr 05, 2024 | 268.06 | 268.10 | 261.28 | 262.27 | 0 | -5.79(-2.16%) |
Apr 04, 2024 | 267.68 | 269.09 | 266.73 | 268.06 | 0 | +0.38(+0.14%) |
Apr 03, 2024 | 268.86 | 269.47 | 264.90 | 267.68 | 0 | -1.18(-0.44%) |
Apr 02, 2024 | 267.26 | 270.57 | 266.00 | 268.86 | 0 | +1.60(+0.60%) |
Apr 01, 2024 | 274.77 | 276.10 | 265.66 | 267.26 | 0 | -7.51(-2.73%) |
Mar 28, 2024 | 274.77 | 274.77 | 274.77 | 274.77 | 0 | +2.40(+0.88%) |
Mar 27, 2024 | 271.91 | 273.36 | 270.19 | 272.37 | 0 | +0.46(+0.17%) |
Mar 26, 2024 | 276.82 | 277.28 | 268.97 | 271.91 | 0 | -4.91(-1.77%) |
Mar 25, 2024 | 278.81 | 279.49 | 275.68 | 276.82 | 0 | -1.99(-0.71%) |
Mar 22, 2024 | 281.25 | 281.40 | 278.27 | 278.81 | 0 | -2.44(-0.87%) |
Mar 21, 2024 | 281.66 | 284.03 | 280.14 | 281.25 | 0 | -0.41(-0.15%) |
Mar 20, 2024 | 282.01 | 282.85 | 280.98 | 281.66 | 0 | -0.35(-0.12%) |
Mar 19, 2024 | 282.62 | 282.62 | 281.25 | 282.01 | 0 | -0.61(-0.22%) |
Mar 18, 2024 | 279.87 | 282.69 | 279.87 | 282.62 | 0 | +2.75(+0.98%) |
Mar 15, 2024 | 279.53 | 281.44 | 279.15 | 279.87 | 0 | +0.34(+0.12%) |
Mar 14, 2024 | 283.61 | 284.45 | 279.19 | 279.53 | 0 | -4.08(-1.44%) |
Mar 13, 2024 | 280.41 | 283.80 | 280.41 | 283.61 | 0 | +1.89(+0.67%) |
Mar 12, 2024 | 280.39 | 282.73 | 280.03 | 281.72 | 0 | -0.18(-0.06%) |
Mar 11, 2024 | 282.15 | 282.45 | 280.80 | 281.90 | 0 | -1.52(-0.54%) |
Mar 08, 2024 | 285.17 | 287.02 | 282.73 | 283.42 | 0 | -3.01(-1.05%) |
Mar 07, 2024 | 284.23 | 286.61 | 283.91 | 286.43 | 0 | +0.99(+0.35%) |
Mar 06, 2024 | 286.58 | 286.58 | 284.75 | 285.44 | 0 | -1.14(-0.40%) |
Mar 05, 2024 | 284.56 | 287.34 | 284.41 | 286.58 | 0 | +2.02(+0.71%) |
Mar 04, 2024 | 287.27 | 288.03 | 284.37 | 284.56 | 0 | -2.71(-0.94%) |
Mar 01, 2024 | 282.54 | 287.34 | 282.54 | 287.27 | 0 | +4.73(+1.67%) |
Feb 29, 2024 | 283.72 | 284.03 | 281.25 | 282.54 | 0 | -1.18(-0.42%) |
Feb 28, 2024 | 286.16 | 286.16 | 283.42 | 283.72 | 0 | -2.44(-0.85%) |
Feb 27, 2024 | 286.73 | 288.30 | 285.51 | 286.16 | 0 | -0.57(-0.20%) |
Feb 26, 2024 | 286.43 | 287.80 | 283.65 | 286.73 | 0 | +0.30(+0.10%) |
Feb 23, 2024 | 284.37 | 287.04 | 283.34 | 286.43 | 0 | +2.06(+0.72%) |
Feb 22, 2024 | 286.12 | 288.41 | 283.87 | 284.37 | 0 | -1.75(-0.61%) |
Feb 21, 2024 | 285.55 | 287.95 | 284.75 | 286.12 | 0 | +0.57(+0.20%) |
Feb 20, 2024 | 285.89 | 286.66 | 284.83 | 285.55 | 0 | -0.34(-0.12%) |
Feb 16, 2024 | 285.89 | 285.89 | 285.89 | 285.89 | 0 | +2.97(+1.05%) |
Feb 15, 2024 | 280.48 | 283.07 | 278.77 | 282.92 | 0 | +2.44(+0.87%) |
Feb 14, 2024 | 282.16 | 282.16 | 278.77 | 280.48 | 0 | -1.68(-0.60%) |
Feb 13, 2024 | 283.42 | 283.42 | 281.66 | 282.16 | 0 | -1.26(-0.44%) |
Feb 12, 2024 | 284.64 | 285.89 | 282.85 | 283.42 | 0 | -1.22(-0.43%) |
Feb 09, 2024 | 284.41 | 285.78 | 283.34 | 284.64 | 0 | +0.23(+0.08%) |
Feb 08, 2024 | 281.70 | 285.78 | 281.70 | 284.41 | 0 | +2.71(+0.96%) |
Feb 07, 2024 | 283.65 | 283.80 | 281.09 | 281.70 | 0 | -1.95(-0.69%) |
Feb 06, 2024 | 277.97 | 284.37 | 277.89 | 283.65 | 0 | +5.68(+2.04%) |
Feb 05, 2024 | 280.10 | 281.21 | 277.85 | 277.97 | 0 | -2.13(-0.76%) |
Feb 02, 2024 | 279.23 | 280.94 | 278.77 | 280.10 | 0 | +0.87(+0.31%) |
Feb 01, 2024 | 275.45 | 279.53 | 275.45 | 279.23 | 0 | +3.78(+1.37%) |
Jan 31, 2024 | 277.05 | 277.05 | 275.22 | 275.45 | 0 | -1.60(-0.58%) |
Jan 30, 2024 | 276.25 | 277.24 | 275.03 | 277.05 | 0 | +0.80(+0.29%) |
Jan 29, 2024 | 276.94 | 279.61 | 275.95 | 276.25 | 0 | -0.69(-0.25%) |
Jan 26, 2024 | 275.45 | 277.66 | 275.00 | 276.94 | 0 | +1.49(+0.54%) |
Jan 25, 2024 | 271.87 | 276.06 | 270.61 | 275.45 | 0 | +3.58(+1.32%) |
Jan 24, 2024 | 271.07 | 271.98 | 270.50 | 271.87 | 0 | +0.80(+0.30%) |
Jan 23, 2024 | 269.66 | 271.60 | 269.32 | 271.07 | 0 | +1.41(+0.52%) |
Jan 22, 2024 | 270.38 | 270.38 | 268.25 | 269.66 | 0 | -0.72(-0.27%) |
Jan 19, 2024 | 270.80 | 271.15 | 269.74 | 270.38 | 0 | -0.42(-0.16%) |
Jan 18, 2024 | 267.72 | 271.30 | 266.95 | 270.80 | 0 | +3.08(+1.15%) |
Jan 17, 2024 | 267.03 | 268.21 | 265.77 | 267.72 | 0 | +0.69(+0.26%) |
Jan 16, 2024 | 265.51 | 267.60 | 264.55 | 267.03 | 0 | +1.52(+0.57%) |
Jan 12, 2024 | 265.51 | 265.51 | 265.51 | 265.51 | 0 | +0.24(+0.09%) |
Jan 11, 2024 | 263.85 | 265.54 | 262.58 | 265.27 | 0 | +2.31(+0.88%) |
Jan 10, 2024 | 262.91 | 264.42 | 262.44 | 262.96 | 0 | +0.91(+0.35%) |
Jan 09, 2024 | 260.94 | 263.77 | 259.93 | 262.05 | 0 | +2.05(+0.79%) |
Jan 08, 2024 | 260.88 | 264.81 | 259.59 | 260.00 | 0 | -0.02(-0.01%) |
Jan 05, 2024 | 260.86 | 262.69 | 259.29 | 260.02 | 0 | -0.84(-0.32%) |
Jan 04, 2024 | 261.96 | 261.96 | 260.25 | 260.86 | 0 | -1.10(-0.42%) |
Jan 03, 2024 | 262.08 | 262.11 | 260.13 | 261.96 | 0 | -0.12(-0.05%) |