Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 188.58 | 189.25 | 186.97 | 187.76 | 334,746 | -0.81(-0.43%) |
May 23, 2024 | 195.00 | 195.00 | 188.03 | 188.57 | 269,443 | -6.31(-3.24%) |
May 22, 2024 | 192.02 | 194.92 | 190.86 | 194.88 | 497,452 | +2.36(+1.23%) |
May 21, 2024 | 194.00 | 194.34 | 191.73 | 192.52 | 307,863 | -1.57(-0.81%) |
May 20, 2024 | 197.97 | 198.37 | 193.11 | 194.09 | 545,945 | -4.12(-2.08%) |
May 17, 2024 | 203.78 | 204.73 | 197.62 | 198.21 | 368,909 | -5.30(-2.60%) |
May 16, 2024 | 203.48 | 205.74 | 202.03 | 203.51 | 292,719 | -0.14(-0.07%) |
May 15, 2024 | 203.90 | 205.42 | 202.30 | 203.65 | 341,964 | +0.48(+0.24%) |
May 14, 2024 | 206.35 | 207.50 | 202.47 | 203.17 | 486,385 | -3.00(-1.46%) |
May 13, 2024 | 207.75 | 210.54 | 205.38 | 206.17 | 495,224 | -0.50(-0.24%) |
May 10, 2024 | 209.43 | 211.06 | 205.85 | 206.67 | 335,801 | -1.70(-0.82%) |
May 09, 2024 | 209.90 | 211.42 | 207.42 | 208.37 | 289,446 | -1.63(-0.78%) |
May 08, 2024 | 211.11 | 212.30 | 209.54 | 210.00 | 206,303 | -1.66(-0.78%) |
May 07, 2024 | 209.47 | 212.37 | 209.14 | 211.66 | 433,815 | +2.27(+1.08%) |
May 06, 2024 | 212.87 | 214.21 | 209.04 | 209.39 | 444,058 | -1.91(-0.90%) |
May 03, 2024 | 213.59 | 214.12 | 210.84 | 211.30 | 203,812 | +0.53(+0.25%) |
May 02, 2024 | 211.63 | 212.27 | 208.94 | 210.77 | 241,184 | +1.36(+0.65%) |
May 01, 2024 | 211.34 | 212.79 | 208.97 | 209.41 | 316,339 | -1.85(-0.88%) |
Apr 30, 2024 | 216.88 | 217.42 | 211.20 | 211.26 | 395,910 | -7.44(-3.40%) |
Apr 29, 2024 | 215.51 | 220.32 | 215.51 | 218.70 | 364,413 | +2.12(+0.98%) |
Apr 26, 2024 | 215.77 | 218.72 | 215.41 | 216.58 | 427,462 | +1.55(+0.72%) |
Apr 25, 2024 | 221.64 | 221.64 | 212.00 | 215.03 | 762,236 | -18.28(-7.84%) |
Apr 24, 2024 | 233.94 | 235.20 | 231.94 | 233.31 | 411,243 | -0.71(-0.30%) |
Apr 23, 2024 | 230.87 | 235.05 | 229.14 | 234.02 | 219,247 | +3.38(+1.47%) |
Apr 22, 2024 | 231.34 | 233.28 | 229.48 | 230.64 | 315,658 | +0.16(+0.07%) |
Apr 19, 2024 | 230.54 | 231.93 | 228.48 | 230.48 | 219,006 | +0.58(+0.25%) |
Apr 18, 2024 | 230.21 | 232.44 | 229.22 | 229.90 | 222,419 | +0.03(+0.01%) |
Apr 17, 2024 | 235.65 | 235.65 | 229.41 | 229.87 | 256,447 | -3.65(-1.56%) |
Apr 16, 2024 | 233.16 | 235.83 | 232.41 | 233.52 | 180,723 | +0.58(+0.25%) |
Apr 15, 2024 | 239.08 | 239.30 | 232.55 | 232.94 | 173,574 | -2.94(-1.25%) |
Apr 12, 2024 | 239.66 | 241.77 | 234.66 | 235.88 | 258,493 | -4.22(-1.76%) |
Apr 11, 2024 | 240.64 | 241.05 | 237.80 | 240.10 | 291,891 | -0.48(-0.20%) |
Apr 10, 2024 | 235.42 | 241.01 | 235.42 | 240.58 | 261,387 | +0.71(+0.30%) |
Apr 09, 2024 | 240.45 | 241.69 | 237.72 | 239.87 | 191,471 | -0.35(-0.15%) |
Apr 08, 2024 | 241.17 | 241.84 | 239.80 | 240.22 | 359,437 | +0.64(+0.27%) |
Apr 05, 2024 | 238.55 | 242.44 | 238.34 | 239.58 | 323,606 | +1.75(+0.74%) |
Apr 04, 2024 | 244.04 | 244.04 | 235.02 | 237.83 | 250,743 | -4.39(-1.81%) |
Apr 03, 2024 | 238.72 | 243.19 | 238.06 | 242.22 | 302,988 | +3.76(+1.58%) |
Apr 02, 2024 | 235.53 | 238.54 | 234.89 | 238.46 | 229,880 | +1.15(+0.48%) |
Apr 01, 2024 | 236.01 | 238.12 | 234.13 | 237.31 | 215,894 | -0.22(-0.09%) |
Mar 28, 2024 | 234.60 | 238.79 | 234.30 | 237.53 | 214,682 | +3.65(+1.56%) |
Mar 27, 2024 | 238.12 | 238.12 | 231.89 | 233.88 | 242,483 | -2.53(-1.07%) |
Mar 26, 2024 | 235.39 | 237.52 | 233.98 | 236.41 | 260,611 | +2.06(+0.88%) |
Mar 25, 2024 | 233.46 | 235.43 | 232.93 | 234.35 | 105,785 | +0.49(+0.21%) |
Mar 22, 2024 | 236.17 | 236.50 | 233.68 | 233.86 | 132,057 | -2.92(-1.23%) |
Mar 21, 2024 | 236.87 | 239.18 | 236.10 | 236.78 | 150,702 | +0.79(+0.33%) |
Mar 20, 2024 | 235.00 | 236.16 | 232.90 | 235.99 | 149,723 | +1.25(+0.53%) |
Mar 19, 2024 | 233.24 | 235.24 | 232.69 | 234.74 | 186,302 | +1.46(+0.63%) |
Mar 18, 2024 | 232.23 | 234.44 | 230.50 | 233.28 | 180,102 | +1.08(+0.47%) |
Mar 15, 2024 | 231.33 | 235.57 | 231.33 | 232.20 | 407,501 | -1.75(-0.75%) |
Mar 14, 2024 | 233.88 | 235.25 | 232.30 | 233.95 | 182,672 | +0.56(+0.24%) |
Mar 13, 2024 | 232.79 | 235.58 | 232.56 | 233.39 | 189,325 | +0.82(+0.35%) |
Mar 12, 2024 | 231.57 | 234.06 | 230.43 | 232.57 | 254,247 | +2.10(+0.91%) |
Mar 11, 2024 | 228.02 | 230.74 | 226.59 | 230.47 | 282,970 | +1.63(+0.71%) |
Mar 08, 2024 | 229.60 | 232.75 | 228.59 | 228.84 | 270,166 | -0.25(-0.11%) |
Mar 07, 2024 | 227.29 | 229.78 | 226.14 | 229.09 | 354,407 | +3.44(+1.52%) |
Mar 06, 2024 | 225.99 | 228.79 | 224.87 | 225.65 | 336,597 | +1.71(+0.76%) |
Mar 05, 2024 | 220.51 | 225.28 | 220.51 | 223.94 | 435,957 | +1.96(+0.88%) |
Mar 04, 2024 | 221.29 | 224.50 | 221.29 | 221.98 | 260,601 | +1.86(+0.84%) |
Mar 01, 2024 | 220.38 | 222.38 | 219.28 | 220.12 | 277,285 | +0.39(+0.18%) |
Feb 29, 2024 | 219.59 | 220.97 | 218.51 | 219.73 | 346,494 | +1.40(+0.64%) |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 252,160 | -2.10(-0.95%) |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 190,580 | -1.00(-0.45%) |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 195,764 | -0.69(-0.31%) |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 183,418 | +1.81(+0.82%) |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 228,085 | -0.73(-0.33%) |
Feb 21, 2024 | 219.70 | 221.51 | 218.95 | 221.04 | 300,774 | +0.64(+0.29%) |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 283,329 | -0.88(-0.40%) |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 313,576 | -2.86(-1.28%) |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 429,495 | +8.37(+3.88%) |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 302,296 | +4.83(+2.29%) |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 390,785 | +0.59(+0.28%) |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 399,831 | -1.79(-0.84%) |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 505,217 | +5.11(+2.47%) |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 1,041,779 | +4.65(+2.30%) |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 531,745 | +2.91(+1.46%) |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 660,749 | +0.68(+0.34%) |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 578,506 | -8.46(-4.08%) |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 215,907 | +0.95(+0.46%) |
Feb 01, 2024 | 205.25 | 206.67 | 203.03 | 206.30 | 277,208 | +1.91(+0.93%) |
Jan 31, 2024 | 209.69 | 210.95 | 204.22 | 204.39 | 210,291 | -5.20(-2.48%) |
Jan 30, 2024 | 208.34 | 210.77 | 208.25 | 209.59 | 380,762 | -0.10(-0.05%) |
Jan 29, 2024 | 206.30 | 209.83 | 206.30 | 209.69 | 276,238 | +2.51(+1.21%) |
Jan 26, 2024 | 206.73 | 208.31 | 205.90 | 207.18 | 227,945 | +0.80(+0.39%) |
Jan 25, 2024 | 205.00 | 206.54 | 204.28 | 206.38 | 202,766 | +2.71(+1.33%) |
Jan 24, 2024 | 204.00 | 204.47 | 201.00 | 203.67 | 329,432 | +1.11(+0.55%) |
Jan 23, 2024 | 204.69 | 205.45 | 201.61 | 202.56 | 314,632 | -1.37(-0.67%) |
Jan 22, 2024 | 203.00 | 205.87 | 201.86 | 203.93 | 317,995 | +2.38(+1.18%) |
Jan 19, 2024 | 198.87 | 201.89 | 197.66 | 201.55 | 256,646 | +3.52(+1.78%) |
Jan 18, 2024 | 197.36 | 198.63 | 194.88 | 198.03 | 314,099 | +1.96(+1.00%) |
Jan 17, 2024 | 195.46 | 197.17 | 194.00 | 196.07 | 435,058 | -2.31(-1.16%) |
Jan 16, 2024 | 196.19 | 198.49 | 195.51 | 198.38 | 205,033 | +0.36(+0.18%) |
Jan 12, 2024 | 199.88 | 200.38 | 197.34 | 198.02 | 244,656 | -0.29(-0.15%) |
Jan 11, 2024 | 198.15 | 198.82 | 196.55 | 198.31 | 267,154 | +0.44(+0.22%) |
Jan 10, 2024 | 198.90 | 199.75 | 196.31 | 197.87 | 270,659 | -0.70(-0.35%) |
Jan 09, 2024 | 198.57 | 199.92 | 197.90 | 198.57 | 225,076 | -1.22(-0.61%) |
Jan 08, 2024 | 198.34 | 200.16 | 196.77 | 199.79 | 335,650 | +1.88(+0.95%) |
Jan 05, 2024 | 196.84 | 200.79 | 196.44 | 197.91 | 365,249 | +1.35(+0.69%) |
Jan 04, 2024 | 193.91 | 196.91 | 193.12 | 196.56 | 613,594 | +2.16(+1.11%) |
Jan 03, 2024 | 193.17 | 195.99 | 191.45 | 194.40 | 350,715 | -0.97(-0.50%) |
Jan 02, 2024 | 193.68 | 195.59 | 193.61 | 195.37 | 263,921 | +0.82(+0.42%) |
Dec 29, 2023 | 195.98 | 197.66 | 194.40 | 194.55 | 222,526 | -1.94(-0.99%) |
Dec 28, 2023 | 195.71 | 197.81 | 195.71 | 196.49 | 114,258 | +0.04(+0.02%) |
Dec 27, 2023 | 195.83 | 197.67 | 193.87 | 196.45 | 147,599 | +1.07(+0.55%) |
Dec 26, 2023 | 195.07 | 196.23 | 194.31 | 195.38 | 112,446 | +0.65(+0.33%) |
Dec 22, 2023 | 194.34 | 196.34 | 194.03 | 194.73 | 148,171 | +0.60(+0.31%) |
Dec 21, 2023 | 190.91 | 194.62 | 189.44 | 194.13 | 344,076 | +4.22(+2.22%) |
Dec 20, 2023 | 192.61 | 195.25 | 189.82 | 189.91 | 366,541 | -3.25(-1.68%) |
Dec 19, 2023 | 191.63 | 194.57 | 190.93 | 193.16 | 308,579 | +2.89(+1.52%) |
Dec 18, 2023 | 189.62 | 190.92 | 187.47 | 190.27 | 220,893 | +1.75(+0.93%) |
Dec 15, 2023 | 189.05 | 191.69 | 187.42 | 188.52 | 607,671 | -1.35(-0.71%) |
Dec 14, 2023 | 185.58 | 190.25 | 185.58 | 189.87 | 475,942 | +6.32(+3.44%) |
Dec 13, 2023 | 179.04 | 183.63 | 178.42 | 183.55 | 199,990 | +4.61(+2.58%) |
Dec 12, 2023 | 180.77 | 181.97 | 178.16 | 178.94 | 209,222 | -1.91(-1.06%) |
Dec 11, 2023 | 180.38 | 183.14 | 180.06 | 180.85 | 236,178 | +0.42(+0.23%) |
Dec 08, 2023 | 177.53 | 180.85 | 176.14 | 180.43 | 484,961 | +2.86(+1.61%) |
Dec 07, 2023 | 177.44 | 178.56 | 176.40 | 177.57 | 198,106 | +0.36(+0.20%) |
Dec 06, 2023 | 183.41 | 183.41 | 176.72 | 177.21 | 282,089 | -2.89(-1.60%) |
Dec 05, 2023 | 180.12 | 180.85 | 178.59 | 180.10 | 257,287 | -0.93(-0.51%) |
Dec 04, 2023 | 180.67 | 183.98 | 180.28 | 181.03 | 262,478 | -0.84(-0.46%) |