Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 206.54 | 208.13 | 204.63 | 206.35 | 476,857 | -0.19(-0.09%) |
May 23, 2024 | 211.96 | 211.96 | 205.83 | 206.54 | 1,042,787 | -6.55(-3.07%) |
May 22, 2024 | 212.86 | 214.47 | 212.57 | 213.09 | 283,091 | +0.10(+0.05%) |
May 21, 2024 | 213.85 | 215.02 | 212.66 | 212.99 | 637,044 | -1.60(-0.75%) |
May 20, 2024 | 217.43 | 217.43 | 213.85 | 214.59 | 527,455 | -3.05(-1.40%) |
May 17, 2024 | 219.48 | 219.48 | 214.80 | 217.64 | 392,913 | -0.93(-0.43%) |
May 16, 2024 | 214.00 | 219.56 | 212.31 | 218.57 | 1,238,765 | -1.22(-0.56%) |
May 15, 2024 | 214.70 | 220.27 | 214.20 | 219.79 | 489,886 | +7.17(+3.37%) |
May 14, 2024 | 208.92 | 213.92 | 208.39 | 212.62 | 470,457 | +5.64(+2.72%) |
May 13, 2024 | 204.19 | 207.46 | 203.05 | 206.98 | 458,092 | +3.38(+1.66%) |
May 10, 2024 | 204.24 | 206.35 | 202.95 | 203.60 | 317,026 | -0.77(-0.38%) |
May 09, 2024 | 201.07 | 205.04 | 199.43 | 204.36 | 408,444 | +4.24(+2.12%) |
May 08, 2024 | 199.67 | 201.00 | 197.66 | 200.12 | 461,643 | -1.07(-0.53%) |
May 07, 2024 | 201.39 | 203.45 | 200.86 | 201.19 | 463,360 | +0.56(+0.28%) |
May 06, 2024 | 204.59 | 204.70 | 198.96 | 200.63 | 552,344 | -2.05(-1.01%) |
May 03, 2024 | 200.86 | 206.18 | 198.79 | 202.68 | 605,090 | +4.27(+2.15%) |
May 02, 2024 | 208.12 | 213.06 | 197.88 | 198.40 | 707,709 | -12.79(-6.06%) |
May 01, 2024 | 207.45 | 212.93 | 206.79 | 211.19 | 621,720 | +2.79(+1.34%) |
Apr 30, 2024 | 206.34 | 209.18 | 205.12 | 208.41 | 490,352 | +0.27(+0.13%) |
Apr 29, 2024 | 207.25 | 209.79 | 206.99 | 208.14 | 503,154 | +1.77(+0.86%) |
Apr 26, 2024 | 206.50 | 208.22 | 206.02 | 206.37 | 433,880 | +0.00(+0.00%) |
Apr 25, 2024 | 209.18 | 209.18 | 205.05 | 206.37 | 345,654 | -4.45(-2.11%) |
Apr 24, 2024 | 209.40 | 212.15 | 209.40 | 210.82 | 201,745 | +0.06(+0.03%) |
Apr 23, 2024 | 207.97 | 212.21 | 207.17 | 210.76 | 284,824 | +3.83(+1.85%) |
Apr 22, 2024 | 207.83 | 208.94 | 205.21 | 206.93 | 330,287 | +0.71(+0.34%) |
Apr 19, 2024 | 208.33 | 208.56 | 204.92 | 206.22 | 417,095 | -0.82(-0.40%) |
Apr 18, 2024 | 208.40 | 209.59 | 206.41 | 207.04 | 154,572 | -0.92(-0.44%) |
Apr 17, 2024 | 210.32 | 210.32 | 206.75 | 207.96 | 170,638 | -1.80(-0.86%) |
Apr 16, 2024 | 209.91 | 212.88 | 207.45 | 209.75 | 202,893 | -0.56(-0.27%) |
Apr 15, 2024 | 215.87 | 215.99 | 209.52 | 210.31 | 288,807 | -3.77(-1.76%) |
Apr 12, 2024 | 214.92 | 215.82 | 212.44 | 214.09 | 189,796 | -2.97(-1.37%) |
Apr 11, 2024 | 220.54 | 220.55 | 215.88 | 217.06 | 178,307 | -0.82(-0.38%) |
Apr 10, 2024 | 218.99 | 220.00 | 215.91 | 217.88 | 161,418 | -5.54(-2.48%) |
Apr 09, 2024 | 217.16 | 223.57 | 215.34 | 223.42 | 228,629 | +6.88(+3.18%) |
Apr 08, 2024 | 217.07 | 219.87 | 215.59 | 216.54 | 245,630 | +0.13(+0.06%) |
Apr 05, 2024 | 210.73 | 217.50 | 210.19 | 216.41 | 304,872 | +4.87(+2.30%) |
Apr 04, 2024 | 216.41 | 216.41 | 211.19 | 211.54 | 334,099 | -2.84(-1.33%) |
Apr 03, 2024 | 216.38 | 217.63 | 214.24 | 214.39 | 329,355 | -2.64(-1.22%) |
Apr 02, 2024 | 221.04 | 221.04 | 216.16 | 217.03 | 429,169 | -5.48(-2.46%) |
Apr 01, 2024 | 225.43 | 226.69 | 220.42 | 222.51 | 196,198 | -3.28(-1.45%) |
Mar 28, 2024 | 223.49 | 227.18 | 227.18 | 225.80 | 289,427 | +2.30(+1.03%) |
Mar 27, 2024 | 217.89 | 223.71 | 217.57 | 223.50 | 307,273 | +7.47(+3.46%) |
Mar 26, 2024 | 220.17 | 220.27 | 215.57 | 216.03 | 361,522 | -3.25(-1.48%) |
Mar 25, 2024 | 220.23 | 221.55 | 218.55 | 219.29 | 288,455 | -1.29(-0.58%) |
Mar 22, 2024 | 224.63 | 224.63 | 219.05 | 220.58 | 199,241 | -3.44(-1.54%) |
Mar 21, 2024 | 221.48 | 224.38 | 220.45 | 224.02 | 312,711 | +3.90(+1.77%) |
Mar 20, 2024 | 216.57 | 220.79 | 216.18 | 220.12 | 179,119 | +2.41(+1.11%) |
Mar 19, 2024 | 216.45 | 219.27 | 214.86 | 217.71 | 377,772 | +1.60(+0.74%) |
Mar 18, 2024 | 216.99 | 218.46 | 213.13 | 216.12 | 225,493 | +1.08(+0.50%) |
Mar 15, 2024 | 214.97 | 216.76 | 213.79 | 215.04 | 509,274 | -2.81(-1.29%) |
Mar 14, 2024 | 219.73 | 220.29 | 216.32 | 217.85 | 228,987 | -3.95(-1.78%) |
Mar 13, 2024 | 226.30 | 227.41 | 221.21 | 221.81 | 197,180 | -4.38(-1.94%) |
Mar 12, 2024 | 225.67 | 227.11 | 224.21 | 226.19 | 173,289 | -0.55(-0.24%) |
Mar 11, 2024 | 223.35 | 227.14 | 222.07 | 226.74 | 239,969 | +2.71(+1.21%) |
Mar 08, 2024 | 228.01 | 230.99 | 223.75 | 224.03 | 305,676 | -4.47(-1.96%) |
Mar 07, 2024 | 225.97 | 229.73 | 224.62 | 228.50 | 391,441 | +4.36(+1.95%) |
Mar 06, 2024 | 223.52 | 225.63 | 222.44 | 224.14 | 275,373 | +1.23(+0.55%) |
Mar 05, 2024 | 223.59 | 225.66 | 220.86 | 222.91 | 297,153 | -1.72(-0.76%) |
Mar 04, 2024 | 221.27 | 225.05 | 220.19 | 224.63 | 198,844 | +2.00(+0.90%) |
Mar 01, 2024 | 219.91 | 224.28 | 217.64 | 222.63 | 240,523 | +0.21(+0.09%) |
Feb 29, 2024 | 224.72 | 225.18 | 221.20 | 222.43 | 406,319 | -1.66(-0.74%) |
Feb 28, 2024 | 224.56 | 226.73 | 223.74 | 224.08 | 303,445 | -1.25(-0.55%) |
Feb 27, 2024 | 227.13 | 227.69 | 225.15 | 225.33 | 382,904 | -1.79(-0.79%) |
Feb 26, 2024 | 235.97 | 236.13 | 226.44 | 227.12 | 686,767 | -9.88(-4.17%) |
Feb 23, 2024 | 238.23 | 241.49 | 234.41 | 237.00 | 513,851 | +0.05(+0.02%) |
Feb 22, 2024 | 242.25 | 245.16 | 236.00 | 236.95 | 788,151 | -13.21(-5.28%) |
Feb 21, 2024 | 250.57 | 251.76 | 246.21 | 250.16 | 501,152 | +0.00(+0.00%) |
Feb 20, 2024 | 249.23 | 252.26 | 246.67 | 250.16 | 285,361 | -0.12(-0.05%) |
Feb 16, 2024 | 253.43 | 256.04 | 249.57 | 250.28 | 219,038 | -3.97(-1.56%) |
Feb 15, 2024 | 250.39 | 254.43 | 250.21 | 254.25 | 167,724 | +5.96(+2.40%) |
Feb 14, 2024 | 248.79 | 249.29 | 245.06 | 248.28 | 142,489 | +1.12(+0.45%) |
Feb 13, 2024 | 246.99 | 249.94 | 244.87 | 247.17 | 174,256 | -4.76(-1.89%) |
Feb 12, 2024 | 251.97 | 252.66 | 250.83 | 251.93 | 102,602 | +0.69(+0.27%) |
Feb 09, 2024 | 249.45 | 251.50 | 247.81 | 251.25 | 148,645 | +0.72(+0.29%) |
Feb 08, 2024 | 248.54 | 250.67 | 245.93 | 250.53 | 112,583 | +0.43(+0.17%) |
Feb 07, 2024 | 251.50 | 252.95 | 249.18 | 250.10 | 183,321 | -1.36(-0.54%) |
Feb 06, 2024 | 243.94 | 252.04 | 243.19 | 251.46 | 203,542 | +8.12(+3.34%) |
Feb 05, 2024 | 242.29 | 245.34 | 242.29 | 243.33 | 140,820 | -1.64(-0.67%) |
Feb 02, 2024 | 244.80 | 246.25 | 242.02 | 244.97 | 179,375 | -1.90(-0.77%) |
Feb 01, 2024 | 241.50 | 247.56 | 238.40 | 246.87 | 175,029 | +4.81(+1.99%) |
Jan 31, 2024 | 246.28 | 247.81 | 241.89 | 242.06 | 247,029 | -2.01(-0.83%) |
Jan 30, 2024 | 244.81 | 247.09 | 243.77 | 244.08 | 131,246 | -2.16(-0.88%) |
Jan 29, 2024 | 242.56 | 246.61 | 242.56 | 246.24 | 127,718 | +2.56(+1.05%) |
Jan 26, 2024 | 246.19 | 246.19 | 241.24 | 243.68 | 150,164 | -0.43(-0.18%) |
Jan 25, 2024 | 245.01 | 245.01 | 242.06 | 244.11 | 168,900 | +2.91(+1.21%) |
Jan 24, 2024 | 247.57 | 248.86 | 240.68 | 241.20 | 156,622 | -5.92(-2.40%) |
Jan 23, 2024 | 253.32 | 254.20 | 245.22 | 247.12 | 162,850 | -4.66(-1.85%) |
Jan 22, 2024 | 246.84 | 252.70 | 246.53 | 251.78 | 392,844 | +5.73(+2.33%) |
Jan 19, 2024 | 246.14 | 249.05 | 242.83 | 246.05 | 250,504 | +0.45(+0.18%) |
Jan 18, 2024 | 245.43 | 245.84 | 242.24 | 245.60 | 147,609 | +1.44(+0.59%) |
Jan 17, 2024 | 242.36 | 244.89 | 241.76 | 244.17 | 227,322 | -0.97(-0.39%) |
Jan 16, 2024 | 246.10 | 246.33 | 242.56 | 245.13 | 255,274 | -3.23(-1.30%) |
Jan 12, 2024 | 251.16 | 253.68 | 247.29 | 248.37 | 120,551 | +0.81(+0.33%) |
Jan 11, 2024 | 247.18 | 248.62 | 245.22 | 247.56 | 250,891 | -0.16(-0.06%) |
Jan 10, 2024 | 247.77 | 248.44 | 245.77 | 247.72 | 186,890 | +0.66(+0.27%) |
Jan 09, 2024 | 245.58 | 250.04 | 245.58 | 247.06 | 264,744 | -1.17(-0.47%) |
Jan 08, 2024 | 239.65 | 248.49 | 239.45 | 248.23 | 214,033 | +9.52(+3.99%) |
Jan 05, 2024 | 239.13 | 243.14 | 236.98 | 238.71 | 228,110 | -1.59(-0.66%) |
Jan 04, 2024 | 240.23 | 242.82 | 239.33 | 240.30 | 335,943 | -0.96(-0.40%) |
Jan 03, 2024 | 247.43 | 247.43 | 240.80 | 241.26 | 256,187 | -8.39(-3.36%) |
Jan 02, 2024 | 246.48 | 250.99 | 246.11 | 249.65 | 217,825 | +1.10(+0.44%) |
Dec 29, 2023 | 248.13 | 250.64 | 246.78 | 248.56 | 118,062 | -0.43(-0.17%) |
Dec 28, 2023 | 248.81 | 250.69 | 248.00 | 248.98 | 156,012 | -0.74(-0.30%) |
Dec 27, 2023 | 250.37 | 250.49 | 248.02 | 249.72 | 229,398 | -1.59(-0.63%) |
Dec 26, 2023 | 250.34 | 252.83 | 248.86 | 251.32 | 166,008 | +1.16(+0.46%) |
Dec 22, 2023 | 251.72 | 252.67 | 249.96 | 250.16 | 162,999 | -0.48(-0.19%) |
Dec 21, 2023 | 248.35 | 251.21 | 248.35 | 250.64 | 154,898 | +3.81(+1.54%) |
Dec 20, 2023 | 252.80 | 252.80 | 246.73 | 246.83 | 179,021 | -6.20(-2.45%) |
Dec 19, 2023 | 251.72 | 254.19 | 248.67 | 253.03 | 327,496 | +0.59(+0.23%) |
Dec 18, 2023 | 257.04 | 257.04 | 249.47 | 252.44 | 298,926 | -1.34(-0.53%) |
Dec 15, 2023 | 252.25 | 255.46 | 250.19 | 253.78 | 581,250 | -1.62(-0.64%) |
Dec 14, 2023 | 244.00 | 256.63 | 244.00 | 255.40 | 603,292 | +13.54(+5.60%) |
Dec 13, 2023 | 232.32 | 242.06 | 231.36 | 241.87 | 285,486 | +9.52(+4.10%) |
Dec 12, 2023 | 231.19 | 233.31 | 228.98 | 232.35 | 151,024 | +1.52(+0.66%) |
Dec 11, 2023 | 229.63 | 231.40 | 228.83 | 230.83 | 223,800 | +0.48(+0.21%) |
Dec 08, 2023 | 231.95 | 233.36 | 230.19 | 230.35 | 236,358 | -1.50(-0.64%) |
Dec 07, 2023 | 229.82 | 231.98 | 227.72 | 231.85 | 207,716 | +3.12(+1.36%) |
Dec 06, 2023 | 228.20 | 228.94 | 225.63 | 228.73 | 256,489 | +1.88(+0.83%) |
Dec 05, 2023 | 228.27 | 229.44 | 224.44 | 226.84 | 204,460 | -1.80(-0.79%) |
Dec 04, 2023 | 226.93 | 230.60 | 226.86 | 228.64 | 269,001 | +1.69(+0.74%) |