Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 262.18 | 263.13 | 260.85 | 262.78 | 2,089,038 | +1.38(+0.53%) |
May 23, 2024 | 267.18 | 267.19 | 261.10 | 261.40 | 2,901,166 | -5.79(-2.17%) |
May 22, 2024 | 267.39 | 268.98 | 266.56 | 267.19 | 2,533,634 | +0.64(+0.24%) |
May 21, 2024 | 267.24 | 267.33 | 264.73 | 266.55 | 2,561,203 | -0.56(-0.21%) |
May 20, 2024 | 265.64 | 267.64 | 265.05 | 267.11 | 1,757,820 | +1.31(+0.49%) |
May 17, 2024 | 265.03 | 265.94 | 263.18 | 265.80 | 3,187,620 | +0.96(+0.36%) |
May 16, 2024 | 262.46 | 265.37 | 261.55 | 264.84 | 3,448,362 | +1.38(+0.52%) |
May 15, 2024 | 260.00 | 264.02 | 259.74 | 263.46 | 3,073,060 | +4.20(+1.62%) |
May 14, 2024 | 254.30 | 259.79 | 252.53 | 259.26 | 3,096,465 | +7.65(+3.04%) |
May 13, 2024 | 253.00 | 254.75 | 251.61 | 251.61 | 1,305,648 | -1.77(-0.70%) |
May 10, 2024 | 252.04 | 254.90 | 250.83 | 253.38 | 1,520,788 | +1.95(+0.78%) |
May 09, 2024 | 249.62 | 251.53 | 249.00 | 251.43 | 1,604,540 | +1.88(+0.75%) |
May 08, 2024 | 249.30 | 249.82 | 248.15 | 249.55 | 1,471,345 | +0.79(+0.32%) |
May 07, 2024 | 246.54 | 249.10 | 246.20 | 248.76 | 1,683,419 | +1.36(+0.55%) |
May 06, 2024 | 248.71 | 249.55 | 246.91 | 247.40 | 1,741,112 | -0.98(-0.39%) |
May 03, 2024 | 249.54 | 249.73 | 247.59 | 248.38 | 1,787,818 | +1.54(+0.62%) |
May 02, 2024 | 248.99 | 249.44 | 242.66 | 246.84 | 2,780,592 | -0.05(-0.02%) |
May 01, 2024 | 246.26 | 249.52 | 244.55 | 246.89 | 2,310,390 | +0.27(+0.11%) |
Apr 30, 2024 | 246.50 | 247.00 | 244.28 | 246.62 | 3,940,972 | -0.20(-0.08%) |
Apr 29, 2024 | 246.25 | 248.97 | 245.73 | 246.82 | 1,616,241 | +0.24(+0.10%) |
Apr 26, 2024 | 243.68 | 248.10 | 243.68 | 246.58 | 2,710,447 | +0.78(+0.32%) |
Apr 25, 2024 | 249.93 | 250.64 | 245.28 | 245.80 | 2,943,547 | -4.61(-1.84%) |
Apr 24, 2024 | 249.03 | 254.09 | 247.98 | 250.41 | 3,344,811 | -2.70(-1.07%) |
Apr 23, 2024 | 254.72 | 256.72 | 249.59 | 253.11 | 6,876,663 | +17.03(+7.21%) |
Apr 22, 2024 | 235.96 | 238.72 | 234.47 | 236.08 | 2,820,174 | +0.57(+0.24%) |
Apr 19, 2024 | 237.78 | 237.80 | 234.02 | 235.51 | 2,351,430 | -0.85(-0.36%) |
Apr 18, 2024 | 232.26 | 238.44 | 230.74 | 236.36 | 4,261,041 | -3.03(-1.27%) |
Apr 17, 2024 | 240.42 | 240.84 | 238.02 | 239.39 | 2,988,527 | -0.95(-0.40%) |
Apr 16, 2024 | 241.10 | 241.34 | 238.53 | 240.34 | 3,225,456 | +0.68(+0.28%) |
Apr 15, 2024 | 242.36 | 243.26 | 238.16 | 239.66 | 2,824,156 | -0.29(-0.12%) |
Apr 12, 2024 | 242.38 | 243.18 | 239.00 | 239.95 | 2,684,916 | -4.05(-1.66%) |
Apr 11, 2024 | 246.31 | 246.98 | 243.07 | 244.00 | 2,081,276 | -1.87(-0.76%) |
Apr 10, 2024 | 244.82 | 246.25 | 243.43 | 245.87 | 2,229,555 | -3.93(-1.57%) |
Apr 09, 2024 | 246.57 | 249.86 | 245.53 | 249.80 | 1,602,067 | +5.55(+2.27%) |
Apr 08, 2024 | 244.54 | 245.99 | 243.72 | 244.25 | 2,425,995 | -0.03(-0.01%) |
Apr 05, 2024 | 242.13 | 246.10 | 242.04 | 244.28 | 2,280,853 | +2.38(+0.98%) |
Apr 04, 2024 | 246.48 | 247.12 | 241.72 | 241.90 | 2,693,876 | -2.44(-1.00%) |
Apr 03, 2024 | 246.00 | 248.10 | 243.78 | 244.34 | 1,898,412 | -1.60(-0.65%) |
Apr 02, 2024 | 245.00 | 246.28 | 242.58 | 245.94 | 2,955,644 | -1.85(-0.75%) |
Apr 01, 2024 | 249.72 | 250.04 | 246.67 | 247.79 | 1,728,869 | -1.93(-0.77%) |
Mar 28, 2024 | 248.34 | 251.06 | 247.20 | 249.72 | 2,628,606 | +0.95(+0.38%) |
Mar 27, 2024 | 249.84 | 250.25 | 247.08 | 248.77 | 2,665,353 | +0.58(+0.23%) |
Mar 26, 2024 | 247.00 | 249.19 | 247.00 | 248.19 | 1,979,038 | +0.66(+0.27%) |
Mar 25, 2024 | 254.00 | 254.50 | 245.92 | 247.53 | 3,408,653 | -6.99(-2.75%) |
Mar 22, 2024 | 254.72 | 256.23 | 253.27 | 254.52 | 2,313,033 | +0.69(+0.27%) |
Mar 21, 2024 | 251.99 | 255.09 | 251.23 | 253.83 | 2,315,698 | +2.43(+0.97%) |
Mar 20, 2024 | 253.03 | 253.47 | 249.96 | 251.41 | 1,653,079 | -2.06(-0.81%) |
Mar 19, 2024 | 250.73 | 253.81 | 249.93 | 253.46 | 3,214,804 | +2.27(+0.90%) |
Mar 18, 2024 | 250.12 | 252.65 | 249.71 | 251.20 | 3,872,478 | +2.07(+0.83%) |
Mar 15, 2024 | 250.44 | 253.48 | 248.87 | 249.13 | 5,799,633 | -3.82(-1.51%) |
Mar 14, 2024 | 253.59 | 255.72 | 250.27 | 252.94 | 2,638,417 | -2.13(-0.83%) |
Mar 13, 2024 | 254.11 | 255.40 | 252.82 | 255.07 | 2,252,027 | +2.25(+0.89%) |
Mar 12, 2024 | 252.56 | 255.14 | 251.74 | 252.82 | 2,224,200 | +0.30(+0.12%) |
Mar 11, 2024 | 252.23 | 253.72 | 250.47 | 252.53 | 1,362,320 | -0.89(-0.35%) |
Mar 08, 2024 | 252.82 | 255.56 | 252.69 | 253.41 | 1,787,991 | -0.43(-0.17%) |
Mar 07, 2024 | 254.53 | 255.57 | 253.03 | 253.84 | 2,860,286 | +1.22(+0.48%) |
Mar 06, 2024 | 255.20 | 256.80 | 251.98 | 252.62 | 3,737,210 | -1.49(-0.59%) |
Mar 05, 2024 | 254.88 | 257.68 | 253.90 | 254.11 | 2,280,317 | -1.80(-0.70%) |
Mar 04, 2024 | 256.24 | 258.72 | 254.57 | 255.91 | 2,891,870 | +0.32(+0.13%) |
Mar 01, 2024 | 252.69 | 256.10 | 251.20 | 255.59 | 1,910,780 | +2.73(+1.08%) |
Feb 29, 2024 | 256.49 | 256.81 | 252.71 | 252.87 | 3,470,453 | -2.57(-1.00%) |
Feb 28, 2024 | 253.78 | 256.28 | 253.26 | 255.43 | 1,947,067 | +0.85(+0.33%) |
Feb 27, 2024 | 251.85 | 255.31 | 251.09 | 254.58 | 2,267,695 | +3.21(+1.28%) |
Feb 26, 2024 | 253.04 | 254.04 | 250.17 | 251.38 | 2,509,039 | -2.19(-0.86%) |
Feb 23, 2024 | 253.72 | 254.72 | 252.31 | 253.56 | 1,352,702 | +1.11(+0.44%) |
Feb 22, 2024 | 251.14 | 253.15 | 248.97 | 252.46 | 1,828,033 | +2.08(+0.83%) |
Feb 21, 2024 | 246.04 | 250.48 | 245.79 | 250.38 | 1,547,118 | +2.88(+1.16%) |
Feb 20, 2024 | 248.39 | 250.52 | 246.55 | 247.50 | 1,984,663 | -2.23(-0.89%) |
Feb 16, 2024 | 248.54 | 252.06 | 248.01 | 249.73 | 2,154,570 | +1.04(+0.42%) |
Feb 15, 2024 | 247.27 | 251.43 | 247.27 | 248.69 | 2,363,421 | +0.97(+0.39%) |
Feb 14, 2024 | 242.76 | 248.20 | 242.07 | 247.72 | 2,841,185 | +6.45(+2.67%) |
Feb 13, 2024 | 244.71 | 245.93 | 238.14 | 241.27 | 2,191,753 | -5.29(-2.15%) |
Feb 12, 2024 | 243.50 | 246.81 | 241.43 | 246.56 | 2,287,285 | +3.88(+1.60%) |
Feb 09, 2024 | 244.73 | 246.98 | 242.62 | 242.69 | 2,541,069 | -2.92(-1.19%) |
Feb 08, 2024 | 246.18 | 246.53 | 243.81 | 245.60 | 1,775,889 | -0.77(-0.31%) |
Feb 07, 2024 | 247.65 | 249.62 | 245.96 | 246.37 | 2,303,253 | -1.56(-0.63%) |
Feb 06, 2024 | 245.42 | 248.19 | 244.15 | 247.93 | 2,445,725 | +2.38(+0.97%) |
Feb 05, 2024 | 244.59 | 248.95 | 242.84 | 245.55 | 2,647,040 | -0.51(-0.21%) |
Feb 02, 2024 | 243.74 | 247.60 | 241.89 | 246.06 | 2,822,595 | +1.20(+0.49%) |
Feb 01, 2024 | 239.10 | 245.03 | 238.45 | 244.86 | 2,714,683 | +5.22(+2.18%) |
Jan 31, 2024 | 245.33 | 248.51 | 239.34 | 239.65 | 5,082,637 | -5.03(-2.06%) |
Jan 30, 2024 | 243.78 | 245.13 | 238.20 | 244.68 | 6,164,493 | +11.01(+4.71%) |
Jan 29, 2024 | 232.67 | 233.77 | 230.90 | 233.68 | 3,129,854 | +0.93(+0.40%) |
Jan 26, 2024 | 236.28 | 240.32 | 232.62 | 232.75 | 6,351,010 | +5.60(+2.47%) |
Jan 25, 2024 | 231.08 | 231.86 | 226.37 | 227.14 | 3,472,062 | -1.22(-0.53%) |
Jan 24, 2024 | 230.48 | 232.64 | 228.18 | 228.36 | 2,108,581 | -3.49(-1.50%) |
Jan 23, 2024 | 232.85 | 233.00 | 230.28 | 231.85 | 1,895,590 | +0.13(+0.06%) |
Jan 22, 2024 | 230.52 | 233.02 | 228.53 | 231.72 | 2,278,696 | +0.92(+0.40%) |
Jan 19, 2024 | 226.34 | 231.42 | 224.49 | 230.80 | 3,261,775 | +4.74(+2.09%) |
Jan 18, 2024 | 223.46 | 227.24 | 222.29 | 226.06 | 2,870,428 | +1.73(+0.77%) |
Jan 17, 2024 | 225.29 | 228.89 | 223.24 | 224.34 | 2,228,201 | -2.17(-0.96%) |
Jan 16, 2024 | 224.75 | 229.34 | 224.57 | 226.50 | 3,270,961 | +1.51(+0.67%) |
Jan 12, 2024 | 228.52 | 229.26 | 224.49 | 225.00 | 2,798,502 | -2.72(-1.19%) |
Jan 11, 2024 | 228.72 | 229.35 | 225.95 | 227.71 | 2,443,172 | -1.68(-0.73%) |
Jan 10, 2024 | 230.31 | 230.82 | 226.16 | 229.39 | 3,338,091 | -1.23(-0.53%) |
Jan 09, 2024 | 233.97 | 241.29 | 226.26 | 230.62 | 5,261,487 | -3.99(-1.70%) |
Jan 08, 2024 | 228.66 | 234.85 | 228.01 | 234.60 | 3,125,940 | +4.56(+1.98%) |
Jan 05, 2024 | 230.63 | 232.79 | 228.78 | 230.04 | 2,239,178 | -2.33(-1.00%) |
Jan 04, 2024 | 230.09 | 233.00 | 229.75 | 232.37 | 2,721,550 | +1.81(+0.78%) |
Jan 03, 2024 | 235.09 | 235.27 | 229.64 | 230.56 | 2,427,635 | -3.98(-1.70%) |