Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 212.34 | 212.35 | 210.19 | 211.91 | 598,114 | -0.65(-0.31%) |
May 20, 2024 | 211.21 | 212.91 | 211.10 | 212.56 | 722,886 | +1.86(+0.88%) |
May 17, 2024 | 211.66 | 213.32 | 210.22 | 210.70 | 1,120,686 | -1.09(-0.51%) |
May 16, 2024 | 219.14 | 220.74 | 211.71 | 211.79 | 1,418,719 | -8.94(-4.05%) |
May 15, 2024 | 218.60 | 220.82 | 218.07 | 220.73 | 720,551 | +1.98(+0.91%) |
May 14, 2024 | 218.83 | 219.27 | 217.27 | 218.75 | 776,276 | -0.94(-0.43%) |
May 13, 2024 | 222.44 | 222.50 | 219.67 | 219.69 | 636,974 | -1.84(-0.83%) |
May 10, 2024 | 222.41 | 222.57 | 220.56 | 221.53 | 543,605 | +1.01(+0.46%) |
May 09, 2024 | 220.18 | 221.81 | 218.81 | 220.52 | 593,874 | +0.99(+0.45%) |
May 08, 2024 | 219.59 | 220.06 | 218.47 | 219.53 | 613,163 | +0.56(+0.26%) |
May 07, 2024 | 218.96 | 220.31 | 218.47 | 218.97 | 927,228 | +0.31(+0.14%) |
May 06, 2024 | 218.53 | 219.00 | 216.73 | 218.66 | 703,519 | +1.49(+0.69%) |
May 03, 2024 | 216.38 | 219.20 | 215.90 | 217.17 | 836,882 | +3.88(+1.82%) |
May 02, 2024 | 213.26 | 213.86 | 210.84 | 213.29 | 1,026,380 | +1.86(+0.88%) |
May 01, 2024 | 210.52 | 214.48 | 209.62 | 211.43 | 777,135 | +1.53(+0.73%) |
Apr 30, 2024 | 214.54 | 215.17 | 209.87 | 209.90 | 1,332,818 | -5.26(-2.44%) |
Apr 29, 2024 | 215.23 | 215.93 | 212.96 | 215.16 | 697,342 | +1.83(+0.86%) |
Apr 26, 2024 | 213.43 | 214.59 | 212.49 | 213.33 | 944,542 | +0.50(+0.23%) |
Apr 25, 2024 | 207.43 | 213.97 | 205.07 | 212.83 | 1,216,460 | +3.64(+1.74%) |
Apr 24, 2024 | 210.72 | 213.64 | 209.07 | 209.19 | 1,076,110 | -2.71(-1.28%) |
Apr 23, 2024 | 210.17 | 212.87 | 209.05 | 211.90 | 732,495 | +3.71(+1.78%) |
Apr 22, 2024 | 209.16 | 209.94 | 207.19 | 208.19 | 1,134,817 | -0.61(-0.29%) |
Apr 19, 2024 | 210.15 | 211.19 | 208.29 | 208.80 | 685,521 | -0.74(-0.35%) |
Apr 18, 2024 | 210.57 | 213.22 | 208.86 | 209.54 | 813,850 | -1.90(-0.90%) |
Apr 17, 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 1,163,797 | -3.96(-1.84%) |
Apr 16, 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 1,273,088 | +0.39(+0.18%) |
Apr 15, 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 2,528,746 | -1.31(-0.61%) |
Apr 12, 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 938,978 | -1.94(-0.89%) |
Apr 11, 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 1,552,054 | -2.19(-0.99%) |
Apr 10, 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 1,445,957 | -1.60(-0.72%) |
Apr 09, 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 1,635,081 | -1.53(-0.68%) |
Apr 08, 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 1,053,400 | -0.27(-0.12%) |
Apr 05, 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 898,003 | +2.52(+1.14%) |
Apr 04, 2024 | 220.56 | 223.66 | 218.85 | 221.33 | 2,171,683 | +2.80(+1.28%) |
Apr 03, 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 899,662 | +1.64(+0.76%) |
Apr 02, 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 700,856 | -0.39(-0.18%) |
Apr 01, 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 580,764 | -1.15(-0.53%) |
Mar 28, 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 682,152 | -0.52(-0.24%) |
Mar 27, 2024 | 221.33 | 221.56 | 218.51 | 218.95 | 891,961 | -0.39(-0.18%) |
Mar 26, 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 910,821 | +1.50(+0.69%) |
Mar 25, 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 1,075,826 | -3.43(-1.55%) |
Mar 22, 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 749,391 | +0.11(+0.05%) |
Mar 21, 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 1,383,015 | +4.21(+1.94%) |
Mar 20, 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 945,316 | +2.24(+1.04%) |
Mar 19, 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 1,458,454 | +7.95(+3.85%) |
Mar 18, 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 946,749 | -0.77(-0.37%) |
Mar 15, 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 1,494,602 | +1.66(+0.81%) |
Mar 14, 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 1,099,814 | +1.31(+0.64%) |
Mar 13, 2024 | 203.16 | 205.36 | 201.94 | 204.56 | 1,407,937 | +2.23(+1.10%) |
Mar 12, 2024 | 197.89 | 203.60 | 197.27 | 202.33 | 1,484,696 | +4.83(+2.44%) |
Mar 11, 2024 | 196.92 | 197.62 | 194.58 | 197.50 | 1,292,859 | +0.12(+0.06%) |
Mar 08, 2024 | 199.70 | 200.51 | 197.02 | 197.38 | 1,822,330 | -3.59(-1.78%) |
Mar 07, 2024 | 199.49 | 201.36 | 198.23 | 200.97 | 1,355,529 | +0.85(+0.43%) |
Mar 06, 2024 | 201.71 | 202.51 | 198.43 | 200.11 | 1,964,704 | +0.43(+0.21%) |
Mar 05, 2024 | 205.28 | 206.76 | 198.86 | 199.68 | 3,089,821 | -14.38(-6.72%) |
Mar 04, 2024 | 210.86 | 215.82 | 210.27 | 214.06 | 1,728,019 | +1.11(+0.52%) |
Mar 01, 2024 | 211.26 | 213.29 | 210.14 | 212.95 | 1,205,502 | +2.96(+1.41%) |
Feb 29, 2024 | 207.23 | 210.20 | 205.95 | 209.99 | 2,458,145 | -0.50(-0.24%) |
Feb 28, 2024 | 208.44 | 210.78 | 208.30 | 210.49 | 1,027,480 | +2.22(+1.07%) |
Feb 27, 2024 | 209.84 | 210.02 | 207.46 | 208.26 | 1,163,982 | -1.21(-0.58%) |
Feb 26, 2024 | 207.35 | 209.60 | 206.68 | 209.48 | 1,023,674 | +3.35(+1.62%) |
Feb 23, 2024 | 206.62 | 206.84 | 204.06 | 206.13 | 1,082,755 | +0.32(+0.15%) |
Feb 22, 2024 | 201.75 | 206.05 | 201.75 | 205.81 | 957,394 | +5.39(+2.69%) |
Feb 21, 2024 | 199.72 | 202.05 | 199.29 | 200.42 | 1,145,178 | -0.26(-0.13%) |
Feb 20, 2024 | 196.14 | 201.17 | 195.72 | 200.68 | 1,798,093 | +3.06(+1.55%) |
Feb 16, 2024 | 196.59 | 199.17 | 196.31 | 197.62 | 1,377,129 | +0.60(+0.30%) |
Feb 15, 2024 | 193.26 | 197.22 | 192.20 | 197.02 | 1,229,316 | +4.81(+2.50%) |
Feb 14, 2024 | 192.25 | 192.45 | 190.69 | 192.22 | 945,092 | +2.40(+1.27%) |
Feb 13, 2024 | 191.17 | 192.43 | 189.01 | 189.81 | 1,388,765 | -6.82(-3.47%) |
Feb 12, 2024 | 197.44 | 197.63 | 195.78 | 196.63 | 1,127,230 | -0.66(-0.33%) |
Feb 09, 2024 | 195.47 | 198.15 | 195.41 | 197.29 | 1,543,761 | +1.01(+0.52%) |
Feb 08, 2024 | 192.98 | 196.53 | 192.00 | 196.28 | 1,019,077 | +3.79(+1.97%) |
Feb 07, 2024 | 192.69 | 193.66 | 191.73 | 192.48 | 1,092,982 | +1.01(+0.53%) |
Feb 06, 2024 | 189.01 | 191.58 | 188.94 | 191.47 | 862,331 | +3.08(+1.63%) |
Feb 05, 2024 | 188.68 | 188.69 | 186.34 | 188.39 | 636,988 | -2.25(-1.18%) |
Feb 02, 2024 | 188.64 | 191.34 | 187.72 | 190.64 | 766,268 | +0.28(+0.15%) |
Feb 01, 2024 | 188.29 | 190.38 | 187.72 | 190.36 | 701,219 | +3.79(+2.03%) |
Jan 31, 2024 | 188.22 | 189.10 | 186.19 | 186.56 | 976,211 | -2.98(-1.57%) |
Jan 30, 2024 | 188.31 | 190.21 | 188.31 | 189.54 | 674,106 | +1.55(+0.82%) |
Jan 29, 2024 | 186.25 | 188.00 | 186.25 | 188.00 | 1,357,840 | +1.37(+0.73%) |
Jan 26, 2024 | 188.25 | 188.71 | 186.03 | 186.62 | 927,118 | -0.88(-0.47%) |
Jan 25, 2024 | 185.96 | 187.69 | 185.96 | 187.51 | 743,039 | +1.75(+0.94%) |
Jan 24, 2024 | 189.69 | 190.45 | 185.66 | 185.76 | 1,115,379 | -2.64(-1.40%) |
Jan 23, 2024 | 188.60 | 189.06 | 186.60 | 188.40 | 1,236,764 | -1.81(-0.95%) |
Jan 22, 2024 | 188.31 | 190.26 | 188.06 | 190.21 | 1,125,795 | +1.91(+1.01%) |
Jan 19, 2024 | 188.21 | 188.60 | 186.56 | 188.30 | 687,630 | +0.26(+0.14%) |
Jan 18, 2024 | 185.98 | 188.09 | 185.81 | 188.04 | 997,670 | +4.67(+2.55%) |
Jan 17, 2024 | 183.37 | 184.21 | 182.88 | 183.38 | 692,345 | -1.55(-0.84%) |
Jan 16, 2024 | 183.71 | 186.00 | 183.26 | 184.93 | 821,394 | -0.95(-0.51%) |
Jan 12, 2024 | 186.54 | 186.93 | 184.70 | 185.88 | 471,048 | +0.78(+0.42%) |
Jan 11, 2024 | 186.15 | 186.50 | 183.33 | 185.10 | 828,621 | -0.75(-0.40%) |
Jan 10, 2024 | 185.06 | 186.40 | 184.89 | 185.85 | 612,957 | +0.00(+0.00%) |
Jan 09, 2024 | 183.77 | 185.86 | 183.10 | 185.85 | 640,078 | +0.05(+0.03%) |
Jan 08, 2024 | 185.00 | 185.88 | 184.33 | 185.80 | 1,027,470 | -0.06(-0.03%) |
Jan 05, 2024 | 184.25 | 186.45 | 183.60 | 185.86 | 694,590 | +0.68(+0.37%) |
Jan 04, 2024 | 184.91 | 185.97 | 183.43 | 185.18 | 935,003 | +2.39(+1.31%) |
Jan 03, 2024 | 184.65 | 185.21 | 182.47 | 182.79 | 1,070,565 | -4.52(-2.41%) |
Jan 02, 2024 | 189.28 | 189.28 | 185.64 | 187.31 | 1,120,802 | -4.43(-2.31%) |
Dec 29, 2023 | 190.97 | 192.79 | 190.62 | 191.74 | 471,875 | -0.05(-0.03%) |
Dec 28, 2023 | 192.71 | 192.71 | 191.19 | 191.79 | 442,988 | -0.14(-0.07%) |
Dec 27, 2023 | 191.27 | 192.58 | 191.11 | 191.93 | 469,911 | +0.65(+0.34%) |
Dec 26, 2023 | 191.33 | 192.69 | 191.15 | 191.28 | 420,588 | +0.49(+0.25%) |
Dec 22, 2023 | 189.58 | 190.91 | 189.03 | 190.80 | 617,209 | +2.11(+1.12%) |
Dec 21, 2023 | 187.43 | 188.94 | 186.82 | 188.69 | 607,530 | +3.06(+1.65%) |
Dec 20, 2023 | 187.82 | 188.81 | 185.62 | 185.63 | 633,816 | -2.19(-1.17%) |
Dec 19, 2023 | 188.52 | 189.38 | 187.68 | 187.83 | 1,598,174 | +0.80(+0.43%) |
Dec 18, 2023 | 187.87 | 188.19 | 186.30 | 187.02 | 1,003,175 | -0.59(-0.31%) |
Dec 15, 2023 | 186.09 | 189.26 | 185.63 | 187.61 | 1,640,004 | -0.15(-0.08%) |
Dec 14, 2023 | 184.11 | 188.85 | 184.02 | 187.76 | 1,422,287 | +6.41(+3.53%) |
Dec 13, 2023 | 180.34 | 181.91 | 178.35 | 181.35 | 1,019,572 | +1.05(+0.58%) |
Dec 12, 2023 | 179.64 | 180.80 | 179.21 | 180.30 | 852,789 | +0.44(+0.25%) |
Dec 11, 2023 | 178.75 | 180.29 | 178.67 | 179.85 | 1,541,736 | +1.82(+1.02%) |
Dec 08, 2023 | 175.17 | 178.74 | 175.17 | 178.03 | 1,417,917 | +1.96(+1.11%) |
Dec 07, 2023 | 173.24 | 176.13 | 172.88 | 176.07 | 1,164,049 | +3.92(+2.28%) |
Dec 06, 2023 | 171.44 | 173.46 | 171.15 | 172.15 | 1,500,507 | +0.57(+0.33%) |
Dec 05, 2023 | 170.28 | 173.92 | 169.41 | 171.57 | 2,011,963 | +5.76(+3.48%) |
Dec 04, 2023 | 165.80 | 167.42 | 164.67 | 165.81 | 1,953,037 | -4.10(-2.41%) |
Dec 01, 2023 | 168.82 | 170.63 | 167.82 | 169.91 | 1,440,573 | +1.05(+0.62%) |
Nov 30, 2023 | 165.27 | 169.04 | 165.16 | 168.85 | 2,216,646 | +2.62(+1.58%) |
Nov 29, 2023 | 165.96 | 166.87 | 165.26 | 166.23 | 1,343,150 | +1.34(+0.81%) |
Nov 28, 2023 | 166.07 | 166.27 | 163.80 | 164.89 | 986,766 | -1.26(-0.76%) |
Nov 27, 2023 | 165.34 | 166.76 | 165.16 | 166.16 | 873,397 | +0.85(+0.51%) |
Nov 24, 2023 | 164.88 | 166.16 | 164.88 | 165.31 | 337,798 | +0.52(+0.32%) |
Nov 22, 2023 | 162.99 | 165.55 | 162.51 | 164.78 | 897,456 | +0.52(+0.32%) |
Nov 21, 2023 | 163.11 | 164.62 | 162.81 | 164.26 | 914,164 | +0.87(+0.53%) |
Nov 20, 2023 | 163.25 | 163.65 | 161.84 | 163.40 | 1,151,284 | -0.67(-0.41%) |
Nov 17, 2023 | 162.78 | 164.30 | 162.47 | 164.06 | 869,571 | +1.40(+0.86%) |
Nov 16, 2023 | 160.67 | 162.69 | 160.67 | 162.67 | 1,295,801 | +1.28(+0.79%) |
Nov 15, 2023 | 162.53 | 164.29 | 160.87 | 161.38 | 1,117,170 | -1.03(-0.64%) |
Nov 14, 2023 | 160.25 | 164.81 | 160.25 | 162.42 | 1,151,415 | +4.25(+2.69%) |
Nov 13, 2023 | 156.89 | 158.54 | 156.89 | 158.17 | 642,483 | +0.55(+0.35%) |
Nov 10, 2023 | 154.55 | 157.71 | 154.13 | 157.62 | 926,280 | +3.08(+2.00%) |
Nov 09, 2023 | 155.28 | 156.24 | 153.96 | 154.54 | 1,265,784 | +0.34(+0.22%) |
Nov 08, 2023 | 152.46 | 154.42 | 152.37 | 154.20 | 1,448,373 | -0.11(-0.07%) |
Nov 07, 2023 | 154.14 | 154.76 | 153.55 | 154.31 | 727,802 | -0.28(-0.18%) |
Nov 06, 2023 | 154.80 | 155.25 | 153.68 | 154.59 | 626,814 | -0.41(-0.27%) |
Nov 03, 2023 | 154.50 | 156.79 | 154.50 | 155.00 | 768,086 | +1.28(+0.83%) |
Nov 02, 2023 | 154.25 | 155.25 | 153.14 | 153.72 | 1,107,048 | +2.36(+1.56%) |