Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 271.83 | 272.39 | 269.51 | 271.65 | 810,250 | +1.09(+0.40%) |
May 16, 2024 | 274.72 | 274.72 | 270.10 | 270.56 | 415,730 | -4.00(-1.46%) |
May 15, 2024 | 273.44 | 275.80 | 273.43 | 274.56 | 203,510 | +2.57(+0.94%) |
May 14, 2024 | 274.27 | 275.28 | 271.67 | 271.99 | 301,514 | -1.77(-0.65%) |
May 13, 2024 | 279.29 | 279.29 | 273.70 | 273.76 | 197,038 | -5.13(-1.84%) |
May 10, 2024 | 278.00 | 279.38 | 275.54 | 278.89 | 364,643 | +1.05(+0.38%) |
May 09, 2024 | 271.47 | 278.06 | 271.23 | 277.84 | 300,825 | +6.84(+2.52%) |
May 08, 2024 | 271.07 | 271.63 | 267.91 | 271.00 | 297,986 | -1.06(-0.39%) |
May 07, 2024 | 271.13 | 274.53 | 271.13 | 272.06 | 222,569 | +1.41(+0.52%) |
May 06, 2024 | 267.59 | 270.88 | 267.59 | 270.65 | 207,240 | +5.04(+1.90%) |
May 03, 2024 | 264.44 | 266.07 | 262.83 | 265.61 | 171,162 | +2.81(+1.07%) |
May 02, 2024 | 262.06 | 263.79 | 260.07 | 262.80 | 213,229 | +1.85(+0.71%) |
May 01, 2024 | 257.93 | 263.67 | 257.20 | 260.95 | 260,268 | +2.76(+1.07%) |
Apr 30, 2024 | 261.75 | 262.53 | 257.87 | 258.19 | 249,163 | -4.30(-1.64%) |
Apr 29, 2024 | 260.96 | 262.89 | 260.08 | 262.49 | 135,909 | +2.09(+0.80%) |
Apr 26, 2024 | 259.42 | 261.88 | 259.01 | 260.40 | 165,646 | +0.74(+0.28%) |
Apr 25, 2024 | 258.61 | 260.87 | 255.78 | 259.66 | 202,832 | -0.40(-0.15%) |
Apr 24, 2024 | 261.42 | 262.66 | 258.16 | 260.06 | 162,543 | -2.02(-0.77%) |
Apr 23, 2024 | 261.69 | 262.92 | 258.51 | 262.08 | 192,315 | +1.56(+0.60%) |
Apr 22, 2024 | 260.78 | 262.92 | 258.88 | 260.52 | 145,580 | +0.93(+0.36%) |
Apr 19, 2024 | 258.67 | 261.10 | 257.71 | 259.59 | 145,236 | +0.47(+0.18%) |
Apr 18, 2024 | 262.30 | 262.73 | 258.82 | 259.12 | 105,406 | -1.68(-0.64%) |
Apr 17, 2024 | 262.98 | 263.23 | 260.28 | 260.80 | 133,791 | -1.86(-0.71%) |
Apr 16, 2024 | 262.00 | 264.00 | 260.99 | 262.66 | 143,615 | -0.47(-0.18%) |
Apr 15, 2024 | 266.57 | 267.70 | 262.39 | 263.13 | 138,875 | -1.52(-0.57%) |
Apr 12, 2024 | 267.07 | 267.07 | 262.74 | 264.65 | 218,669 | -4.24(-1.58%) |
Apr 11, 2024 | 271.55 | 271.55 | 268.56 | 268.89 | 247,166 | -2.88(-1.06%) |
Apr 10, 2024 | 269.83 | 272.31 | 269.31 | 271.77 | 252,051 | -1.99(-0.73%) |
Apr 09, 2024 | 272.22 | 273.76 | 269.43 | 273.76 | 165,736 | +2.51(+0.93%) |
Apr 08, 2024 | 272.01 | 272.77 | 270.96 | 271.25 | 184,866 | +0.12(+0.04%) |
Apr 05, 2024 | 271.64 | 272.06 | 269.32 | 271.13 | 171,653 | +0.33(+0.12%) |
Apr 04, 2024 | 273.00 | 278.00 | 269.59 | 270.80 | 350,604 | -2.20(-0.81%) |
Apr 03, 2024 | 268.96 | 273.28 | 268.96 | 273.00 | 217,394 | +2.73(+1.01%) |
Apr 02, 2024 | 271.28 | 271.46 | 268.83 | 270.27 | 238,028 | -1.42(-0.52%) |
Apr 01, 2024 | 274.54 | 274.81 | 271.65 | 271.69 | 194,948 | -2.85(-1.04%) |
Mar 28, 2024 | 274.24 | 276.09 | 272.18 | 274.54 | 232,207 | +0.80(+0.29%) |
Mar 27, 2024 | 270.11 | 273.93 | 268.88 | 273.74 | 192,459 | +5.31(+1.98%) |
Mar 26, 2024 | 267.39 | 270.18 | 266.31 | 268.43 | 278,917 | +1.28(+0.48%) |
Mar 25, 2024 | 269.09 | 269.51 | 266.57 | 267.15 | 199,336 | -1.37(-0.51%) |
Mar 22, 2024 | 270.99 | 270.99 | 266.94 | 268.52 | 189,630 | -1.62(-0.60%) |
Mar 21, 2024 | 265.72 | 270.74 | 265.72 | 270.14 | 153,182 | +5.19(+1.96%) |
Mar 20, 2024 | 261.93 | 265.03 | 261.61 | 264.95 | 215,527 | +2.36(+0.90%) |
Mar 19, 2024 | 263.99 | 264.31 | 261.91 | 262.59 | 154,796 | -1.06(-0.40%) |
Mar 18, 2024 | 263.60 | 266.07 | 262.88 | 263.65 | 172,244 | +0.45(+0.17%) |
Mar 15, 2024 | 263.00 | 265.80 | 262.65 | 263.20 | 516,341 | -0.98(-0.37%) |
Mar 14, 2024 | 264.71 | 264.71 | 261.10 | 264.18 | 216,085 | -0.77(-0.29%) |
Mar 13, 2024 | 264.03 | 265.22 | 263.16 | 264.95 | 181,063 | +1.08(+0.41%) |
Mar 12, 2024 | 262.85 | 264.30 | 261.54 | 263.87 | 197,581 | +0.64(+0.24%) |
Mar 11, 2024 | 264.71 | 264.71 | 260.98 | 263.23 | 156,372 | -1.53(-0.58%) |
Mar 08, 2024 | 267.39 | 268.91 | 263.58 | 264.76 | 212,555 | -2.63(-0.98%) |
Mar 07, 2024 | 266.66 | 268.54 | 265.32 | 267.39 | 132,074 | +2.21(+0.83%) |
Mar 06, 2024 | 263.75 | 266.13 | 262.60 | 265.18 | 151,961 | +3.39(+1.29%) |
Mar 05, 2024 | 265.00 | 265.00 | 260.89 | 261.79 | 182,625 | -3.53(-1.33%) |
Mar 04, 2024 | 266.45 | 268.18 | 264.98 | 265.32 | 178,577 | -0.77(-0.29%) |
Mar 01, 2024 | 265.11 | 266.57 | 264.42 | 266.09 | 230,912 | +0.44(+0.17%) |
Feb 29, 2024 | 268.35 | 269.50 | 264.78 | 265.65 | 560,385 | -1.31(-0.49%) |
Feb 28, 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 220,131 | -1.04(-0.39%) |
Feb 27, 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 284,264 | -2.87(-1.06%) |
Feb 26, 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 222,704 | -2.84(-1.04%) |
Feb 23, 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 280,709 | +0.25(+0.09%) |
Feb 22, 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 374,583 | +11.77(+4.50%) |
Feb 21, 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 317,638 | -2.42(-0.92%) |
Feb 20, 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 178,625 | +0.04(+0.02%) |
Feb 16, 2024 | 264.18 | 267.45 | 263.31 | 264.07 | 197,193 | -0.97(-0.37%) |
Feb 15, 2024 | 264.48 | 265.29 | 262.52 | 265.04 | 154,051 | +2.00(+0.76%) |
Feb 14, 2024 | 260.65 | 263.06 | 260.12 | 263.05 | 145,655 | +3.34(+1.29%) |
Feb 13, 2024 | 260.33 | 262.80 | 257.80 | 259.70 | 220,243 | -4.38(-1.66%) |
Feb 12, 2024 | 263.32 | 265.82 | 262.44 | 264.08 | 196,195 | +1.13(+0.43%) |
Feb 09, 2024 | 261.70 | 263.26 | 260.14 | 262.95 | 149,524 | +1.75(+0.67%) |
Feb 08, 2024 | 256.87 | 262.11 | 254.93 | 261.20 | 233,646 | +6.04(+2.37%) |
Feb 07, 2024 | 254.67 | 255.89 | 252.73 | 255.16 | 133,471 | +2.15(+0.85%) |
Feb 06, 2024 | 252.48 | 253.39 | 251.25 | 253.00 | 159,893 | +1.03(+0.41%) |
Feb 05, 2024 | 253.54 | 254.34 | 250.12 | 251.97 | 175,592 | -4.07(-1.59%) |
Feb 02, 2024 | 255.51 | 257.86 | 253.47 | 256.04 | 196,233 | -0.66(-0.26%) |
Feb 01, 2024 | 252.96 | 257.35 | 249.54 | 256.70 | 237,128 | +5.63(+2.24%) |
Jan 31, 2024 | 256.91 | 256.91 | 250.39 | 251.08 | 737,155 | -5.50(-2.14%) |
Jan 30, 2024 | 252.69 | 256.68 | 252.69 | 256.57 | 234,658 | +2.22(+0.87%) |
Jan 29, 2024 | 250.97 | 254.44 | 250.54 | 254.36 | 126,855 | +2.80(+1.11%) |
Jan 26, 2024 | 253.78 | 254.19 | 250.63 | 251.56 | 148,921 | -1.84(-0.73%) |
Jan 25, 2024 | 253.26 | 254.10 | 252.23 | 253.40 | 188,541 | +2.99(+1.19%) |
Jan 24, 2024 | 254.89 | 255.34 | 250.27 | 250.41 | 144,979 | -3.27(-1.29%) |
Jan 23, 2024 | 255.08 | 255.08 | 251.37 | 253.68 | 176,183 | +0.42(+0.17%) |
Jan 22, 2024 | 253.42 | 254.35 | 251.31 | 253.26 | 168,583 | +0.49(+0.19%) |
Jan 19, 2024 | 251.90 | 253.54 | 249.20 | 252.77 | 249,668 | +1.88(+0.75%) |
Jan 18, 2024 | 249.58 | 252.51 | 249.32 | 250.90 | 264,988 | +2.07(+0.83%) |
Jan 17, 2024 | 247.20 | 250.40 | 247.20 | 248.82 | 202,473 | -1.08(-0.43%) |
Jan 16, 2024 | 249.36 | 250.40 | 248.19 | 249.90 | 199,664 | -1.08(-0.43%) |
Jan 12, 2024 | 252.74 | 252.74 | 249.63 | 250.98 | 104,726 | +1.01(+0.40%) |
Jan 11, 2024 | 249.56 | 250.25 | 247.09 | 249.97 | 133,179 | -0.01(-0.00%) |
Jan 10, 2024 | 249.46 | 250.08 | 246.91 | 249.98 | 155,723 | +0.30(+0.12%) |
Jan 09, 2024 | 249.49 | 250.38 | 248.61 | 249.68 | 143,461 | -2.50(-0.99%) |
Jan 08, 2024 | 249.23 | 252.25 | 248.43 | 252.18 | 179,159 | +3.09(+1.24%) |
Jan 05, 2024 | 250.24 | 251.60 | 249.00 | 249.09 | 177,524 | -1.42(-0.57%) |
Jan 04, 2024 | 250.68 | 253.45 | 249.86 | 250.51 | 253,533 | -0.44(-0.17%) |
Jan 03, 2024 | 255.47 | 256.16 | 250.95 | 250.95 | 244,795 | -7.04(-2.73%) |
Jan 02, 2024 | 261.39 | 262.89 | 257.26 | 257.99 | 259,690 | -5.50(-2.09%) |
Dec 29, 2023 | 262.94 | 265.31 | 262.69 | 263.48 | 155,609 | -0.36(-0.14%) |
Dec 28, 2023 | 264.20 | 264.92 | 263.07 | 263.84 | 152,643 | +0.33(+0.12%) |
Dec 27, 2023 | 263.78 | 264.56 | 263.02 | 263.51 | 164,558 | +0.21(+0.08%) |
Dec 26, 2023 | 260.38 | 263.39 | 260.38 | 263.30 | 124,654 | +2.61(+1.00%) |
Dec 22, 2023 | 259.18 | 261.76 | 257.61 | 260.69 | 207,717 | +2.18(+0.84%) |
Dec 21, 2023 | 256.57 | 258.77 | 256.24 | 258.51 | 200,031 | +4.11(+1.62%) |
Dec 20, 2023 | 254.26 | 258.97 | 251.75 | 254.40 | 266,421 | -0.67(-0.26%) |
Dec 19, 2023 | 255.34 | 255.96 | 253.49 | 255.07 | 194,565 | +0.94(+0.37%) |
Dec 18, 2023 | 250.75 | 254.24 | 248.63 | 254.13 | 303,524 | +3.49(+1.39%) |
Dec 15, 2023 | 250.22 | 255.69 | 248.90 | 250.64 | 610,909 | +1.95(+0.78%) |
Dec 14, 2023 | 242.48 | 249.88 | 236.90 | 248.69 | 622,907 | +9.23(+3.85%) |
Dec 13, 2023 | 236.69 | 240.31 | 234.71 | 239.46 | 336,045 | +2.86(+1.21%) |
Dec 12, 2023 | 236.75 | 237.69 | 235.56 | 236.59 | 302,314 | +0.18(+0.08%) |
Dec 11, 2023 | 238.24 | 239.12 | 236.22 | 236.41 | 269,791 | -1.49(-0.63%) |
Dec 08, 2023 | 240.36 | 241.49 | 237.79 | 237.90 | 236,279 | -1.91(-0.80%) |
Dec 07, 2023 | 240.19 | 240.19 | 237.59 | 239.81 | 302,737 | -0.03(-0.01%) |
Dec 06, 2023 | 237.72 | 241.44 | 237.72 | 239.84 | 283,558 | +3.10(+1.31%) |
Dec 05, 2023 | 238.32 | 238.52 | 236.40 | 236.74 | 147,901 | -2.34(-0.98%) |
Dec 04, 2023 | 235.53 | 239.28 | 235.00 | 239.08 | 202,144 | +1.53(+0.64%) |
Dec 01, 2023 | 234.27 | 237.59 | 234.00 | 237.55 | 179,809 | +3.44(+1.47%) |
Nov 30, 2023 | 232.04 | 234.33 | 230.53 | 234.10 | 359,055 | +2.73(+1.18%) |
Nov 29, 2023 | 232.20 | 233.09 | 230.93 | 231.38 | 111,384 | +0.94(+0.41%) |
Nov 28, 2023 | 233.34 | 233.34 | 230.26 | 230.43 | 117,859 | -2.42(-1.04%) |
Nov 27, 2023 | 232.18 | 233.27 | 231.40 | 232.85 | 152,917 | -1.12(-0.48%) |
Nov 24, 2023 | 231.37 | 233.97 | 231.37 | 233.97 | 62,391 | +2.38(+1.03%) |
Nov 22, 2023 | 233.23 | 233.36 | 230.90 | 231.60 | 145,267 | -0.63(-0.27%) |
Nov 21, 2023 | 232.60 | 232.90 | 231.24 | 232.22 | 101,649 | -0.38(-0.16%) |
Nov 20, 2023 | 232.19 | 233.63 | 229.53 | 232.60 | 145,194 | +0.37(+0.16%) |
Nov 17, 2023 | 232.37 | 232.37 | 230.40 | 232.23 | 199,574 | +1.73(+0.75%) |
Nov 16, 2023 | 232.48 | 232.97 | 229.73 | 230.50 | 128,958 | -1.82(-0.78%) |
Nov 15, 2023 | 231.73 | 235.29 | 231.73 | 232.32 | 171,211 | +1.25(+0.54%) |
Nov 14, 2023 | 225.81 | 231.12 | 225.49 | 231.07 | 164,733 | +8.68(+3.90%) |
Nov 13, 2023 | 222.97 | 223.78 | 221.72 | 222.39 | 138,527 | -1.54(-0.69%) |
Nov 10, 2023 | 221.73 | 224.06 | 220.15 | 223.93 | 138,112 | +3.62(+1.64%) |
Nov 09, 2023 | 222.22 | 222.59 | 219.53 | 220.31 | 174,704 | -0.15(-0.07%) |
Nov 08, 2023 | 219.71 | 221.63 | 219.71 | 220.46 | 166,410 | +1.12(+0.51%) |
Nov 07, 2023 | 219.61 | 221.00 | 218.31 | 219.33 | 130,718 | -0.73(-0.33%) |
Nov 06, 2023 | 221.06 | 221.06 | 218.94 | 220.06 | 153,840 | -0.32(-0.14%) |
Nov 03, 2023 | 219.29 | 222.00 | 219.29 | 220.38 | 169,652 | +4.29(+1.98%) |
Nov 02, 2023 | 212.34 | 216.20 | 211.92 | 216.09 | 218,102 | +5.68(+2.70%) |