Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 222.74 | 222.80 | 221.03 | 222.12 | 1,001,923 | +0.27(+0.12%) |
May 16, 2024 | 222.51 | 223.32 | 220.87 | 221.85 | 1,045,189 | +0.04(+0.02%) |
May 15, 2024 | 221.69 | 223.53 | 221.23 | 221.81 | 898,848 | -0.13(-0.06%) |
May 14, 2024 | 223.18 | 223.71 | 220.68 | 221.94 | 1,522,223 | -0.98(-0.44%) |
May 13, 2024 | 224.73 | 226.18 | 222.58 | 222.92 | 1,060,591 | -1.68(-0.75%) |
May 10, 2024 | 224.42 | 225.67 | 224.02 | 224.60 | 943,908 | +0.51(+0.23%) |
May 09, 2024 | 223.95 | 225.50 | 223.78 | 224.09 | 927,628 | +0.49(+0.22%) |
May 08, 2024 | 227.20 | 227.73 | 223.11 | 223.60 | 2,407,272 | -2.62(-1.16%) |
May 07, 2024 | 223.80 | 226.37 | 223.80 | 226.22 | 1,903,444 | +2.69(+1.21%) |
May 06, 2024 | 224.92 | 225.58 | 222.68 | 223.53 | 1,586,318 | +0.09(+0.04%) |
May 03, 2024 | 223.12 | 224.35 | 221.69 | 223.44 | 2,227,114 | -0.79(-0.35%) |
May 02, 2024 | 227.97 | 228.27 | 223.81 | 224.23 | 2,046,790 | -4.45(-1.95%) |
May 01, 2024 | 228.63 | 231.02 | 224.29 | 228.68 | 3,299,143 | -9.83(-4.12%) |
Apr 30, 2024 | 239.23 | 239.71 | 237.46 | 238.51 | 1,592,950 | -0.88(-0.37%) |
Apr 29, 2024 | 239.45 | 240.31 | 237.67 | 239.38 | 914,104 | -0.95(-0.39%) |
Apr 26, 2024 | 239.49 | 240.81 | 237.55 | 240.33 | 975,001 | +1.12(+0.47%) |
Apr 25, 2024 | 238.49 | 240.50 | 237.71 | 239.21 | 833,100 | +1.81(+0.76%) |
Apr 24, 2024 | 237.05 | 238.25 | 235.30 | 237.41 | 928,865 | +0.26(+0.11%) |
Apr 23, 2024 | 236.89 | 238.18 | 235.71 | 237.15 | 1,434,119 | +0.84(+0.35%) |
Apr 22, 2024 | 235.46 | 238.47 | 234.20 | 236.31 | 2,292,340 | -2.28(-0.95%) |
Apr 19, 2024 | 238.14 | 239.36 | 236.44 | 238.59 | 1,414,408 | +1.83(+0.77%) |
Apr 18, 2024 | 238.85 | 238.85 | 234.85 | 236.76 | 1,446,560 | -1.32(-0.55%) |
Apr 17, 2024 | 238.68 | 238.72 | 235.70 | 238.08 | 1,030,964 | +0.36(+0.15%) |
Apr 16, 2024 | 236.94 | 239.22 | 236.08 | 237.72 | 1,986,063 | +4.04(+1.73%) |
Apr 15, 2024 | 235.81 | 236.28 | 233.64 | 233.68 | 988,284 | +0.21(+0.09%) |
Apr 12, 2024 | 234.47 | 235.70 | 232.56 | 233.47 | 824,203 | -1.64(-0.70%) |
Apr 11, 2024 | 237.90 | 237.90 | 234.74 | 235.10 | 812,579 | -2.15(-0.91%) |
Apr 10, 2024 | 237.75 | 239.88 | 237.08 | 237.26 | 713,874 | -0.77(-0.32%) |
Apr 09, 2024 | 240.67 | 240.67 | 236.27 | 238.03 | 809,434 | -1.79(-0.74%) |
Apr 08, 2024 | 241.65 | 242.19 | 239.80 | 239.81 | 815,010 | -2.85(-1.18%) |
Apr 05, 2024 | 242.17 | 243.26 | 241.33 | 242.67 | 746,294 | +1.18(+0.49%) |
Apr 04, 2024 | 246.09 | 246.09 | 241.35 | 241.49 | 1,029,291 | -3.75(-1.53%) |
Apr 03, 2024 | 243.19 | 246.19 | 241.86 | 245.24 | 1,127,777 | +2.70(+1.11%) |
Apr 02, 2024 | 241.95 | 243.96 | 241.12 | 242.54 | 963,596 | +0.09(+0.04%) |
Apr 01, 2024 | 241.83 | 242.79 | 239.70 | 242.45 | 636,457 | +0.01(+0.00%) |
Mar 28, 2024 | 244.08 | 242.01 | 241.98 | 242.44 | 1,577,948 | -1.65(-0.67%) |
Mar 27, 2024 | 243.43 | 244.12 | 242.31 | 244.08 | 675,832 | +1.84(+0.76%) |
Mar 26, 2024 | 241.51 | 243.50 | 241.04 | 242.25 | 831,100 | +0.74(+0.31%) |
Mar 25, 2024 | 241.95 | 242.75 | 241.07 | 241.51 | 704,940 | -0.44(-0.18%) |
Mar 22, 2024 | 242.37 | 243.04 | 241.43 | 241.95 | 722,405 | +0.17(+0.07%) |
Mar 21, 2024 | 241.35 | 243.09 | 239.78 | 241.78 | 802,821 | +0.46(+0.19%) |
Mar 20, 2024 | 241.97 | 243.28 | 241.21 | 241.32 | 969,564 | -0.48(-0.20%) |
Mar 19, 2024 | 239.66 | 242.05 | 238.70 | 241.80 | 1,168,394 | +3.03(+1.27%) |
Mar 18, 2024 | 237.58 | 240.31 | 236.80 | 238.76 | 1,124,940 | +1.08(+0.45%) |
Mar 15, 2024 | 234.72 | 237.80 | 233.86 | 237.69 | 2,155,101 | +0.55(+0.23%) |
Mar 14, 2024 | 235.39 | 237.36 | 234.46 | 237.14 | 1,283,111 | +2.90(+1.24%) |
Mar 13, 2024 | 237.95 | 238.49 | 233.70 | 234.24 | 1,450,722 | -2.66(-1.12%) |
Mar 12, 2024 | 237.12 | 237.66 | 235.64 | 236.90 | 668,147 | -0.24(-0.10%) |
Mar 11, 2024 | 236.10 | 237.66 | 236.03 | 237.14 | 850,959 | +0.21(+0.09%) |
Mar 08, 2024 | 236.75 | 237.88 | 236.16 | 236.93 | 879,376 | -0.16(-0.07%) |
Mar 07, 2024 | 235.57 | 237.77 | 234.16 | 237.09 | 1,344,621 | +2.94(+1.26%) |
Mar 06, 2024 | 235.00 | 236.00 | 234.01 | 234.15 | 1,211,763 | -0.63(-0.27%) |
Mar 05, 2024 | 235.68 | 235.91 | 233.91 | 234.78 | 1,425,741 | -0.49(-0.21%) |
Mar 04, 2024 | 236.94 | 239.89 | 235.14 | 235.26 | 1,328,942 | -1.23(-0.52%) |
Mar 01, 2024 | 236.22 | 238.06 | 234.79 | 236.49 | 1,192,725 | +1.43(+0.61%) |
Feb 29, 2024 | 235.54 | 236.07 | 234.19 | 235.06 | 1,649,965 | -0.53(-0.22%) |
Feb 28, 2024 | 236.40 | 236.40 | 233.35 | 235.59 | 1,067,546 | -0.38(-0.16%) |
Feb 27, 2024 | 236.72 | 237.23 | 234.25 | 235.97 | 1,224,886 | -1.83(-0.77%) |
Feb 26, 2024 | 238.50 | 239.31 | 237.07 | 237.80 | 1,556,995 | +1.07(+0.45%) |
Feb 23, 2024 | 234.80 | 237.53 | 233.96 | 236.73 | 977,410 | +2.86(+1.22%) |
Feb 22, 2024 | 232.68 | 235.98 | 232.30 | 233.87 | 1,272,104 | +0.93(+0.40%) |
Feb 21, 2024 | 233.39 | 233.82 | 231.56 | 232.94 | 1,112,245 | +1.11(+0.48%) |
Feb 20, 2024 | 231.19 | 233.93 | 230.71 | 231.83 | 1,676,243 | +0.64(+0.28%) |
Feb 16, 2024 | 233.27 | 233.63 | 230.59 | 231.19 | 1,078,954 | -1.36(-0.58%) |
Feb 15, 2024 | 231.47 | 234.10 | 231.31 | 232.55 | 1,122,406 | +1.50(+0.65%) |
Feb 14, 2024 | 230.66 | 231.44 | 229.13 | 231.05 | 1,200,146 | +0.39(+0.17%) |
Feb 13, 2024 | 231.38 | 231.51 | 228.87 | 230.66 | 1,465,990 | +1.21(+0.53%) |
Feb 12, 2024 | 229.36 | 230.62 | 227.89 | 229.46 | 1,285,773 | -0.71(-0.31%) |
Feb 09, 2024 | 230.16 | 231.12 | 228.25 | 230.16 | 1,594,170 | +0.37(+0.16%) |
Feb 08, 2024 | 232.97 | 233.42 | 227.80 | 229.80 | 2,751,116 | -6.82(-2.88%) |
Feb 07, 2024 | 234.88 | 238.32 | 234.60 | 236.62 | 1,669,571 | +2.65(+1.13%) |
Feb 06, 2024 | 235.31 | 236.38 | 232.21 | 233.97 | 2,261,019 | +0.80(+0.34%) |
Feb 05, 2024 | 236.28 | 236.62 | 232.52 | 233.18 | 1,215,121 | -0.78(-0.33%) |
Feb 02, 2024 | 236.18 | 236.42 | 233.14 | 233.95 | 1,272,877 | -1.92(-0.81%) |
Feb 01, 2024 | 231.62 | 235.98 | 227.60 | 235.87 | 2,081,083 | +4.22(+1.82%) |
Jan 31, 2024 | 226.99 | 234.02 | 226.99 | 231.65 | 3,527,234 | +12.10(+5.51%) |
Jan 30, 2024 | 219.02 | 219.84 | 216.98 | 219.56 | 1,536,735 | +2.08(+0.96%) |
Jan 29, 2024 | 217.00 | 217.49 | 215.85 | 217.47 | 920,418 | +0.76(+0.35%) |
Jan 26, 2024 | 218.21 | 218.83 | 216.21 | 216.72 | 977,156 | -1.15(-0.53%) |
Jan 25, 2024 | 217.16 | 217.93 | 214.35 | 217.87 | 1,068,628 | +1.45(+0.67%) |
Jan 24, 2024 | 217.51 | 217.85 | 216.16 | 216.42 | 981,408 | -0.47(-0.22%) |
Jan 23, 2024 | 216.25 | 217.77 | 215.50 | 216.89 | 896,929 | -0.31(-0.14%) |
Jan 22, 2024 | 217.32 | 218.89 | 217.00 | 217.20 | 1,180,318 | -0.12(-0.06%) |
Jan 19, 2024 | 220.03 | 220.33 | 217.09 | 217.32 | 1,407,299 | -2.50(-1.14%) |
Jan 18, 2024 | 217.64 | 220.12 | 215.94 | 219.81 | 1,050,074 | +2.07(+0.95%) |
Jan 17, 2024 | 218.03 | 220.15 | 217.27 | 217.74 | 2,161,220 | -0.29(-0.13%) |
Jan 16, 2024 | 218.74 | 219.75 | 217.07 | 218.03 | 1,358,352 | -0.43(-0.20%) |
Jan 12, 2024 | 218.42 | 219.15 | 217.33 | 218.46 | 1,315,137 | +0.50(+0.23%) |
Jan 11, 2024 | 216.04 | 218.45 | 215.67 | 217.96 | 1,470,192 | +2.79(+1.30%) |
Jan 10, 2024 | 213.07 | 215.22 | 212.07 | 215.18 | 1,611,298 | +2.50(+1.17%) |
Jan 09, 2024 | 209.64 | 212.74 | 208.40 | 212.68 | 1,260,170 | +3.23(+1.54%) |
Jan 08, 2024 | 211.06 | 211.51 | 207.66 | 209.45 | 1,143,624 | -0.98(-0.46%) |
Jan 05, 2024 | 210.65 | 211.17 | 209.39 | 210.43 | 1,080,283 | +0.69(+0.33%) |
Jan 04, 2024 | 207.91 | 210.57 | 206.71 | 209.74 | 1,144,978 | +0.34(+0.16%) |
Jan 03, 2024 | 210.36 | 211.89 | 208.44 | 209.40 | 1,145,455 | +1.78(+0.86%) |
Jan 02, 2024 | 204.09 | 207.78 | 203.63 | 207.62 | 1,253,545 | +3.15(+1.54%) |
Dec 29, 2023 | 203.38 | 204.62 | 202.69 | 204.47 | 1,091,247 | +1.88(+0.93%) |
Dec 28, 2023 | 204.09 | 204.53 | 202.33 | 202.59 | 778,956 | -0.74(-0.36%) |
Dec 27, 2023 | 202.76 | 203.39 | 202.37 | 203.33 | 802,528 | +0.14(+0.07%) |
Dec 26, 2023 | 201.81 | 203.70 | 201.53 | 203.19 | 737,224 | +1.05(+0.52%) |
Dec 22, 2023 | 202.08 | 202.88 | 201.36 | 202.14 | 645,379 | +0.77(+0.38%) |
Dec 21, 2023 | 199.70 | 201.78 | 198.94 | 201.38 | 768,497 | +2.47(+1.24%) |
Dec 20, 2023 | 201.79 | 202.19 | 198.87 | 198.91 | 1,146,398 | -2.08(-1.03%) |
Dec 19, 2023 | 199.19 | 201.17 | 198.87 | 200.99 | 1,014,477 | +1.80(+0.90%) |
Dec 18, 2023 | 200.87 | 200.91 | 198.49 | 199.19 | 1,081,536 | -0.26(-0.13%) |
Dec 15, 2023 | 198.26 | 199.73 | 195.76 | 199.44 | 3,224,576 | -1.17(-0.58%) |
Dec 14, 2023 | 198.80 | 200.92 | 194.97 | 200.61 | 3,643,808 | -2.21(-1.09%) |
Dec 13, 2023 | 203.02 | 204.81 | 201.85 | 202.82 | 1,124,944 | -0.23(-0.11%) |
Dec 12, 2023 | 201.26 | 204.06 | 201.21 | 203.05 | 835,176 | +1.09(+0.54%) |
Dec 11, 2023 | 201.58 | 202.48 | 200.38 | 201.95 | 808,394 | +1.09(+0.55%) |
Dec 08, 2023 | 199.61 | 201.02 | 198.67 | 200.86 | 1,448,228 | +1.53(+0.77%) |
Dec 07, 2023 | 199.89 | 200.50 | 198.56 | 199.33 | 1,135,841 | -0.46(-0.23%) |
Dec 06, 2023 | 202.21 | 202.53 | 197.83 | 199.78 | 1,557,288 | -3.05(-1.50%) |
Dec 05, 2023 | 203.18 | 203.67 | 201.62 | 202.83 | 985,674 | -0.03(-0.01%) |
Dec 04, 2023 | 203.40 | 204.03 | 201.78 | 202.86 | 1,252,373 | -0.33(-0.16%) |
Dec 01, 2023 | 202.59 | 204.92 | 201.58 | 203.19 | 1,260,219 | +0.72(+0.35%) |
Nov 30, 2023 | 198.51 | 202.75 | 198.47 | 202.47 | 6,201,941 | +3.83(+1.93%) |
Nov 29, 2023 | 199.81 | 200.47 | 198.12 | 198.64 | 1,672,295 | -1.77(-0.88%) |
Nov 28, 2023 | 201.11 | 202.47 | 199.90 | 200.41 | 1,229,586 | -0.48(-0.24%) |
Nov 27, 2023 | 201.33 | 202.85 | 199.87 | 200.89 | 1,144,198 | +0.48(+0.24%) |
Nov 24, 2023 | 200.28 | 200.59 | 198.60 | 200.41 | 555,352 | +1.61(+0.81%) |
Nov 22, 2023 | 198.48 | 199.66 | 197.47 | 198.80 | 1,003,519 | +0.85(+0.43%) |
Nov 21, 2023 | 196.99 | 198.78 | 196.49 | 197.95 | 1,220,411 | +2.88(+1.47%) |
Nov 20, 2023 | 193.70 | 195.49 | 193.70 | 195.07 | 808,322 | +0.94(+0.48%) |
Nov 17, 2023 | 196.34 | 197.16 | 193.63 | 194.14 | 1,266,797 | -1.90(-0.97%) |
Nov 16, 2023 | 193.72 | 196.22 | 193.37 | 196.04 | 1,212,848 | +3.67(+1.91%) |
Nov 15, 2023 | 193.10 | 194.93 | 190.27 | 192.37 | 2,749,311 | -1.15(-0.59%) |
Nov 14, 2023 | 196.76 | 197.58 | 193.14 | 193.51 | 3,255,517 | -4.48(-2.26%) |
Nov 13, 2023 | 196.73 | 198.78 | 195.76 | 197.99 | 3,022,275 | +1.29(+0.66%) |
Nov 10, 2023 | 194.88 | 198.10 | 194.43 | 196.70 | 2,694,114 | +1.25(+0.64%) |
Nov 09, 2023 | 195.37 | 196.84 | 193.84 | 195.44 | 888,744 | +0.03(+0.02%) |
Nov 08, 2023 | 195.58 | 196.66 | 194.67 | 195.41 | 899,770 | +0.72(+0.37%) |
Nov 07, 2023 | 197.20 | 197.20 | 194.44 | 194.70 | 1,149,018 | -0.80(-0.41%) |
Nov 06, 2023 | 194.78 | 197.54 | 192.47 | 195.50 | 1,433,028 | +1.70(+0.88%) |
Nov 03, 2023 | 193.48 | 197.59 | 192.35 | 193.81 | 1,579,621 | +2.97(+1.56%) |
Nov 02, 2023 | 184.80 | 192.64 | 182.71 | 190.84 | 2,590,863 | +4.92(+2.64%) |
Nov 01, 2023 | 183.85 | 187.41 | 183.66 | 185.92 | 1,599,149 | +2.06(+1.12%) |
Oct 31, 2023 | 184.56 | 184.84 | 181.47 | 183.85 | 1,737,944 | -0.26(-0.14%) |
Oct 30, 2023 | 186.69 | 186.69 | 182.44 | 184.11 | 1,285,717 | -2.21(-1.19%) |
Oct 27, 2023 | 186.75 | 187.59 | 185.63 | 186.33 | 929,226 | -0.95(-0.51%) |
Oct 26, 2023 | 187.05 | 189.13 | 186.57 | 187.28 | 1,152,406 | -0.52(-0.28%) |
Oct 25, 2023 | 188.81 | 190.12 | 187.09 | 187.80 | 1,107,272 | +0.11(+0.06%) |
Oct 24, 2023 | 187.59 | 189.05 | 186.86 | 187.69 | 970,863 | +0.19(+0.10%) |
Oct 23, 2023 | 186.18 | 187.86 | 185.70 | 187.50 | 994,180 | +0.07(+0.04%) |
Oct 20, 2023 | 189.24 | 189.24 | 186.71 | 187.43 | 1,130,270 | -1.13(-0.60%) |
Oct 19, 2023 | 188.29 | 189.68 | 186.69 | 188.56 | 1,204,273 | +0.34(+0.18%) |
Oct 18, 2023 | 187.27 | 188.71 | 186.38 | 188.22 | 1,157,760 | +2.08(+1.12%) |
Oct 17, 2023 | 185.38 | 187.48 | 184.88 | 186.14 | 1,054,233 | +0.59(+0.32%) |
Oct 16, 2023 | 188.15 | 188.43 | 185.45 | 185.55 | 1,236,713 | -2.10(-1.12%) |
Oct 13, 2023 | 187.12 | 188.89 | 185.99 | 187.66 | 1,046,920 | +1.40(+0.75%) |
Oct 12, 2023 | 187.08 | 187.64 | 185.82 | 186.26 | 1,121,916 | -0.46(-0.24%) |
Oct 11, 2023 | 186.42 | 187.02 | 183.75 | 186.71 | 1,174,347 | +0.06(+0.03%) |
Oct 10, 2023 | 183.78 | 187.66 | 183.78 | 186.66 | 1,299,526 | +1.77(+0.96%) |
Oct 09, 2023 | 182.31 | 185.37 | 181.34 | 184.89 | 898,142 | +2.32(+1.27%) |
Oct 06, 2023 | 183.44 | 183.75 | 181.57 | 182.56 | 1,027,655 | -1.18(-0.64%) |
Oct 05, 2023 | 182.32 | 184.58 | 181.79 | 183.75 | 1,442,565 | +2.36(+1.30%) |
Oct 04, 2023 | 179.13 | 181.75 | 178.84 | 181.38 | 1,032,994 | +2.37(+1.33%) |
Oct 03, 2023 | 177.43 | 179.72 | 177.21 | 179.01 | 816,465 | +1.18(+0.66%) |