Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 215.98 | 218.13 | 213.33 | 217.85 | 207,960 | +2.59(+1.20%) |
May 23, 2024 | 216.02 | 218.72 | 213.96 | 215.26 | 248,008 | +0.36(+0.17%) |
May 22, 2024 | 215.70 | 216.26 | 213.44 | 214.90 | 214,317 | -0.62(-0.29%) |
May 21, 2024 | 214.29 | 215.72 | 213.38 | 215.52 | 195,545 | +1.44(+0.67%) |
May 20, 2024 | 213.49 | 214.70 | 211.84 | 214.08 | 186,810 | +0.97(+0.46%) |
May 17, 2024 | 211.26 | 213.26 | 210.40 | 213.11 | 313,301 | +2.18(+1.03%) |
May 16, 2024 | 212.69 | 212.69 | 210.18 | 210.93 | 226,355 | -1.78(-0.84%) |
May 15, 2024 | 215.02 | 216.73 | 211.95 | 212.71 | 375,041 | -1.25(-0.58%) |
May 14, 2024 | 213.53 | 215.01 | 211.46 | 213.96 | 162,572 | +1.84(+0.87%) |
May 13, 2024 | 211.83 | 213.12 | 210.84 | 212.12 | 168,876 | +0.78(+0.37%) |
May 10, 2024 | 212.67 | 214.15 | 210.50 | 211.34 | 341,768 | -0.68(-0.32%) |
May 09, 2024 | 209.90 | 212.36 | 209.06 | 212.02 | 174,952 | +1.87(+0.89%) |
May 08, 2024 | 212.70 | 214.47 | 208.84 | 210.15 | 194,768 | -3.28(-1.54%) |
May 07, 2024 | 213.58 | 215.70 | 212.54 | 213.43 | 402,687 | +0.89(+0.42%) |
May 06, 2024 | 209.45 | 215.34 | 209.42 | 212.54 | 407,596 | +5.19(+2.50%) |
May 03, 2024 | 209.00 | 210.26 | 206.91 | 207.35 | 330,571 | +1.80(+0.88%) |
May 02, 2024 | 203.15 | 205.91 | 201.71 | 205.55 | 485,001 | +3.19(+1.58%) |
May 01, 2024 | 192.51 | 206.29 | 192.51 | 202.36 | 805,684 | +12.91(+6.81%) |
Apr 30, 2024 | 192.72 | 194.00 | 189.32 | 189.45 | 329,596 | -3.68(-1.91%) |
Apr 29, 2024 | 193.95 | 195.17 | 192.69 | 193.13 | 261,177 | -0.87(-0.45%) |
Apr 26, 2024 | 194.41 | 195.56 | 193.50 | 194.00 | 277,281 | -0.64(-0.33%) |
Apr 25, 2024 | 195.02 | 195.90 | 192.06 | 194.64 | 360,561 | -1.36(-0.69%) |
Apr 24, 2024 | 200.92 | 202.10 | 195.86 | 196.00 | 392,956 | -5.02(-2.50%) |
Apr 23, 2024 | 196.15 | 201.25 | 196.15 | 201.02 | 271,512 | +5.57(+2.85%) |
Apr 22, 2024 | 195.55 | 196.35 | 194.07 | 195.45 | 305,944 | +1.74(+0.90%) |
Apr 19, 2024 | 191.39 | 194.29 | 190.94 | 193.71 | 353,381 | +2.81(+1.47%) |
Apr 18, 2024 | 192.11 | 193.56 | 190.13 | 190.90 | 160,466 | -0.88(-0.46%) |
Apr 17, 2024 | 194.85 | 194.85 | 191.05 | 191.78 | 234,879 | -2.38(-1.23%) |
Apr 16, 2024 | 195.24 | 196.23 | 192.01 | 194.16 | 221,383 | -0.48(-0.25%) |
Apr 15, 2024 | 199.41 | 199.41 | 193.61 | 194.64 | 288,464 | -2.13(-1.08%) |
Apr 12, 2024 | 199.63 | 200.28 | 196.22 | 196.77 | 180,640 | -3.61(-1.80%) |
Apr 11, 2024 | 200.59 | 201.55 | 199.06 | 200.38 | 178,056 | +0.03(+0.01%) |
Apr 10, 2024 | 200.68 | 202.93 | 199.15 | 200.35 | 252,228 | -3.10(-1.52%) |
Apr 09, 2024 | 203.37 | 204.06 | 201.57 | 203.45 | 418,706 | +1.10(+0.54%) |
Apr 08, 2024 | 199.02 | 202.43 | 198.64 | 202.35 | 271,638 | +3.68(+1.85%) |
Apr 05, 2024 | 196.35 | 199.57 | 195.65 | 198.67 | 167,169 | +2.73(+1.39%) |
Apr 04, 2024 | 198.44 | 201.15 | 195.86 | 195.94 | 479,977 | -0.99(-0.50%) |
Apr 03, 2024 | 195.22 | 197.19 | 194.51 | 196.93 | 266,213 | +1.48(+0.76%) |
Apr 02, 2024 | 196.06 | 196.64 | 193.76 | 195.45 | 226,323 | -1.59(-0.81%) |
Apr 01, 2024 | 200.75 | 200.75 | 195.30 | 197.04 | 328,352 | -4.27(-2.12%) |
Mar 28, 2024 | 201.90 | 202.58 | 200.74 | 201.31 | 321,914 | +0.74(+0.37%) |
Mar 27, 2024 | 199.87 | 201.01 | 198.66 | 200.57 | 246,827 | +2.08(+1.05%) |
Mar 26, 2024 | 199.64 | 200.14 | 197.46 | 198.49 | 221,502 | -0.32(-0.16%) |
Mar 25, 2024 | 194.46 | 200.15 | 193.75 | 198.81 | 344,812 | +3.98(+2.04%) |
Mar 22, 2024 | 195.70 | 196.15 | 193.86 | 194.83 | 196,155 | -0.80(-0.41%) |
Mar 21, 2024 | 194.06 | 197.21 | 194.06 | 195.63 | 355,299 | +2.28(+1.18%) |
Mar 20, 2024 | 191.66 | 194.79 | 191.66 | 193.35 | 288,954 | +1.61(+0.84%) |
Mar 19, 2024 | 191.35 | 193.25 | 188.73 | 191.74 | 328,859 | +0.45(+0.24%) |
Mar 18, 2024 | 188.62 | 192.37 | 188.37 | 191.29 | 296,447 | +3.45(+1.84%) |
Mar 15, 2024 | 187.73 | 191.41 | 187.20 | 187.84 | 640,810 | -0.72(-0.38%) |
Mar 14, 2024 | 187.59 | 189.35 | 186.95 | 188.56 | 305,318 | +1.23(+0.66%) |
Mar 13, 2024 | 187.43 | 188.62 | 186.29 | 187.33 | 265,266 | -0.04(-0.02%) |
Mar 12, 2024 | 186.64 | 188.17 | 185.22 | 187.37 | 359,965 | +0.73(+0.39%) |
Mar 11, 2024 | 187.08 | 187.12 | 184.51 | 186.64 | 317,978 | -1.50(-0.80%) |
Mar 08, 2024 | 190.48 | 191.38 | 187.03 | 188.14 | 193,194 | -2.63(-1.38%) |
Mar 07, 2024 | 190.79 | 192.43 | 190.06 | 190.77 | 145,266 | +0.76(+0.40%) |
Mar 06, 2024 | 191.10 | 193.03 | 189.59 | 190.01 | 283,495 | +0.21(+0.11%) |
Mar 05, 2024 | 184.51 | 190.65 | 184.22 | 189.80 | 491,020 | +4.52(+2.44%) |
Mar 04, 2024 | 184.30 | 186.81 | 183.84 | 185.28 | 264,373 | +1.26(+0.68%) |
Mar 01, 2024 | 182.25 | 184.50 | 180.37 | 184.02 | 222,619 | +1.92(+1.05%) |
Feb 29, 2024 | 181.20 | 182.47 | 180.53 | 182.10 | 329,428 | +1.07(+0.59%) |
Feb 28, 2024 | 182.35 | 183.79 | 180.38 | 181.03 | 320,067 | -1.68(-0.92%) |
Feb 27, 2024 | 183.53 | 184.43 | 180.88 | 182.71 | 329,221 | -1.25(-0.68%) |
Feb 26, 2024 | 184.03 | 186.97 | 183.27 | 183.96 | 238,608 | -0.36(-0.20%) |
Feb 23, 2024 | 183.08 | 185.54 | 180.32 | 184.32 | 240,070 | +1.87(+1.02%) |
Feb 22, 2024 | 182.59 | 186.96 | 180.24 | 182.45 | 737,987 | +0.96(+0.53%) |
Feb 21, 2024 | 185.88 | 186.69 | 176.02 | 181.49 | 815,261 | -5.91(-3.15%) |
Feb 20, 2024 | 184.98 | 189.06 | 184.98 | 187.40 | 593,582 | +1.15(+0.62%) |
Feb 16, 2024 | 185.40 | 187.84 | 185.40 | 186.25 | 182,619 | +0.53(+0.29%) |
Feb 15, 2024 | 183.29 | 186.21 | 182.61 | 185.72 | 282,215 | +2.80(+1.53%) |
Feb 14, 2024 | 181.01 | 183.04 | 180.25 | 182.92 | 360,459 | +3.43(+1.91%) |
Feb 13, 2024 | 176.71 | 183.85 | 176.27 | 179.49 | 458,390 | -0.37(-0.21%) |
Feb 12, 2024 | 179.79 | 180.26 | 178.58 | 179.86 | 146,437 | -0.02(-0.01%) |
Feb 09, 2024 | 178.89 | 180.03 | 177.57 | 179.88 | 210,290 | +1.78(+1.00%) |
Feb 08, 2024 | 177.30 | 179.53 | 176.30 | 178.10 | 318,571 | +1.20(+0.68%) |
Feb 07, 2024 | 177.25 | 180.22 | 176.05 | 176.90 | 335,163 | +0.32(+0.18%) |
Feb 06, 2024 | 171.89 | 177.59 | 171.89 | 176.58 | 312,675 | +5.36(+3.13%) |
Feb 05, 2024 | 171.69 | 172.12 | 169.62 | 171.22 | 177,762 | -1.65(-0.95%) |
Feb 02, 2024 | 171.05 | 174.46 | 169.65 | 172.87 | 328,328 | +0.25(+0.14%) |
Feb 01, 2024 | 168.77 | 172.85 | 167.86 | 172.62 | 460,342 | +4.66(+2.77%) |
Jan 31, 2024 | 172.98 | 172.98 | 167.86 | 167.96 | 369,623 | -4.65(-2.69%) |
Jan 30, 2024 | 170.90 | 173.04 | 170.32 | 172.61 | 170,875 | +1.15(+0.67%) |
Jan 29, 2024 | 169.49 | 172.05 | 168.21 | 171.46 | 239,696 | +2.33(+1.38%) |
Jan 26, 2024 | 168.86 | 171.09 | 167.35 | 169.13 | 562,263 | +0.92(+0.55%) |
Jan 25, 2024 | 170.17 | 172.00 | 167.28 | 168.21 | 180,984 | +0.13(+0.08%) |
Jan 24, 2024 | 172.52 | 172.52 | 168.01 | 168.08 | 336,680 | -3.45(-2.01%) |
Jan 23, 2024 | 173.56 | 174.54 | 170.97 | 171.53 | 369,996 | -1.57(-0.91%) |
Jan 22, 2024 | 170.86 | 173.59 | 170.62 | 173.10 | 297,532 | +3.33(+1.96%) |
Jan 19, 2024 | 165.96 | 169.77 | 165.36 | 169.77 | 337,413 | +4.00(+2.41%) |
Jan 18, 2024 | 165.00 | 166.59 | 163.72 | 165.77 | 305,706 | +1.43(+0.87%) |
Jan 17, 2024 | 162.83 | 165.30 | 162.62 | 164.34 | 292,161 | +0.23(+0.14%) |
Jan 16, 2024 | 165.30 | 165.15 | 162.36 | 164.11 | 222,868 | -2.31(-1.39%) |
Jan 12, 2024 | 167.00 | 167.00 | 164.55 | 166.42 | 246,708 | -0.29(-0.17%) |
Jan 11, 2024 | 168.00 | 168.61 | 165.99 | 166.71 | 237,865 | -1.25(-0.74%) |
Jan 10, 2024 | 166.12 | 167.99 | 165.30 | 167.96 | 260,272 | +1.32(+0.79%) |
Jan 09, 2024 | 165.78 | 167.18 | 163.98 | 166.64 | 272,508 | -0.59(-0.35%) |
Jan 08, 2024 | 164.70 | 167.29 | 163.09 | 167.23 | 317,737 | +2.53(+1.54%) |
Jan 05, 2024 | 165.16 | 167.19 | 164.68 | 164.70 | 404,776 | -0.95(-0.57%) |
Jan 04, 2024 | 163.19 | 165.88 | 161.39 | 165.65 | 639,995 | +3.59(+2.22%) |
Jan 03, 2024 | 169.59 | 169.64 | 161.50 | 162.06 | 716,156 | -8.58(-5.03%) |
Jan 02, 2024 | 173.26 | 174.15 | 170.35 | 170.64 | 358,085 | -3.87(-2.22%) |
Dec 29, 2023 | 175.89 | 176.43 | 173.02 | 174.51 | 395,763 | -1.44(-0.82%) |
Dec 28, 2023 | 177.67 | 177.67 | 175.47 | 175.95 | 223,246 | -1.93(-1.09%) |
Dec 27, 2023 | 178.64 | 179.12 | 176.56 | 177.88 | 209,610 | -0.62(-0.35%) |
Dec 26, 2023 | 176.86 | 178.56 | 175.03 | 178.50 | 218,941 | +1.73(+0.98%) |
Dec 22, 2023 | 176.76 | 177.84 | 175.79 | 176.77 | 225,982 | +0.73(+0.41%) |
Dec 21, 2023 | 177.31 | 177.83 | 174.88 | 176.04 | 340,738 | -0.85(-0.48%) |
Dec 20, 2023 | 177.44 | 179.49 | 176.12 | 176.89 | 292,660 | -1.18(-0.66%) |
Dec 19, 2023 | 177.65 | 178.99 | 176.38 | 178.07 | 277,161 | +1.31(+0.74%) |
Dec 18, 2023 | 175.16 | 177.82 | 173.56 | 176.76 | 340,255 | +2.01(+1.15%) |
Dec 15, 2023 | 176.53 | 177.38 | 172.75 | 174.75 | 631,545 | -2.96(-1.67%) |
Dec 14, 2023 | 177.97 | 178.52 | 175.55 | 177.71 | 283,623 | +1.94(+1.10%) |
Dec 13, 2023 | 173.59 | 176.22 | 172.40 | 175.77 | 347,852 | +2.08(+1.20%) |
Dec 12, 2023 | 173.00 | 174.69 | 172.11 | 173.69 | 274,065 | +0.85(+0.49%) |
Dec 11, 2023 | 171.95 | 174.24 | 171.71 | 172.84 | 318,980 | +1.53(+0.89%) |
Dec 08, 2023 | 170.23 | 171.82 | 169.95 | 171.31 | 230,783 | +1.74(+1.03%) |
Dec 07, 2023 | 165.60 | 169.79 | 163.57 | 169.57 | 301,239 | +6.03(+3.69%) |
Dec 06, 2023 | 166.13 | 167.84 | 163.44 | 163.54 | 197,262 | -2.25(-1.36%) |
Dec 05, 2023 | 169.45 | 169.45 | 165.06 | 165.79 | 276,001 | -4.43(-2.60%) |
Dec 04, 2023 | 166.33 | 171.64 | 166.33 | 170.22 | 429,828 | +3.36(+2.01%) |