Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 224.29 | 233.58 | 224.29 | 230.62 | 1,776,991 | +5.91(+2.63%) |
May 21, 2024 | 229.07 | 230.21 | 224.34 | 224.71 | 901,638 | -5.62(-2.44%) |
May 20, 2024 | 231.20 | 231.63 | 229.04 | 230.33 | 850,079 | -1.14(-0.49%) |
May 17, 2024 | 233.42 | 233.63 | 230.74 | 231.47 | 1,310,832 | -1.08(-0.46%) |
May 16, 2024 | 231.19 | 232.56 | 229.09 | 232.55 | 1,290,087 | +1.19(+0.51%) |
May 15, 2024 | 231.91 | 232.29 | 230.25 | 231.36 | 1,501,265 | +1.42(+0.62%) |
May 14, 2024 | 232.47 | 232.47 | 226.53 | 229.94 | 1,831,384 | -1.04(-0.45%) |
May 13, 2024 | 230.90 | 231.81 | 230.27 | 230.98 | 2,171,930 | +0.69(+0.30%) |
May 10, 2024 | 227.82 | 230.48 | 226.36 | 230.29 | 1,986,723 | +3.96(+1.75%) |
May 09, 2024 | 219.98 | 227.27 | 219.98 | 226.33 | 4,719,231 | -5.81(-2.50%) |
May 08, 2024 | 230.26 | 233.42 | 230.26 | 232.14 | 1,182,665 | -0.18(-0.08%) |
May 07, 2024 | 232.64 | 233.20 | 230.32 | 232.32 | 1,296,310 | +1.85(+0.80%) |
May 06, 2024 | 236.80 | 236.94 | 229.23 | 230.47 | 1,605,621 | -5.08(-2.16%) |
May 03, 2024 | 237.00 | 237.50 | 233.98 | 235.55 | 1,072,693 | +1.75(+0.75%) |
May 02, 2024 | 230.79 | 235.95 | 228.39 | 233.80 | 1,643,134 | +4.57(+1.99%) |
May 01, 2024 | 228.48 | 232.80 | 226.77 | 229.23 | 1,628,034 | +0.26(+0.11%) |
Apr 30, 2024 | 238.59 | 242.54 | 227.95 | 228.97 | 3,590,814 | -11.05(-4.61%) |
Apr 29, 2024 | 238.59 | 241.31 | 236.53 | 240.03 | 1,393,210 | +1.49(+0.63%) |
Apr 26, 2024 | 236.72 | 241.22 | 236.72 | 238.53 | 1,469,680 | -0.88(-0.37%) |
Apr 25, 2024 | 235.61 | 240.96 | 231.68 | 239.42 | 1,865,333 | +4.58(+1.95%) |
Apr 24, 2024 | 238.54 | 240.36 | 230.79 | 234.84 | 2,593,076 | -8.76(-3.60%) |
Apr 23, 2024 | 243.75 | 245.72 | 242.55 | 243.59 | 1,155,345 | +0.42(+0.17%) |
Apr 22, 2024 | 240.53 | 244.84 | 238.29 | 243.18 | 1,019,858 | +3.31(+1.38%) |
Apr 19, 2024 | 241.15 | 242.57 | 238.94 | 239.87 | 969,108 | +1.00(+0.42%) |
Apr 18, 2024 | 240.39 | 242.69 | 238.36 | 238.86 | 927,585 | +0.92(+0.39%) |
Apr 17, 2024 | 241.49 | 241.85 | 237.68 | 237.94 | 1,017,013 | -3.55(-1.47%) |
Apr 16, 2024 | 243.80 | 244.63 | 240.64 | 241.49 | 828,266 | -2.64(-1.08%) |
Apr 15, 2024 | 249.96 | 249.96 | 242.37 | 244.13 | 862,897 | -0.17(-0.07%) |
Apr 12, 2024 | 245.68 | 247.41 | 242.55 | 244.30 | 1,097,023 | -3.97(-1.60%) |
Apr 11, 2024 | 248.43 | 250.13 | 245.01 | 248.27 | 755,696 | +0.08(+0.03%) |
Apr 10, 2024 | 245.28 | 249.21 | 243.90 | 248.19 | 1,084,196 | -3.72(-1.48%) |
Apr 09, 2024 | 251.36 | 254.94 | 248.52 | 251.91 | 1,303,704 | +3.11(+1.25%) |
Apr 08, 2024 | 249.28 | 250.76 | 248.19 | 248.79 | 866,996 | +0.23(+0.09%) |
Apr 05, 2024 | 247.60 | 249.18 | 246.41 | 248.57 | 672,825 | +1.51(+0.61%) |
Apr 04, 2024 | 251.99 | 253.93 | 245.52 | 247.06 | 709,814 | -3.30(-1.32%) |
Apr 03, 2024 | 249.59 | 252.48 | 249.05 | 250.36 | 633,252 | +1.06(+0.43%) |
Apr 02, 2024 | 249.19 | 250.73 | 248.12 | 249.29 | 722,774 | -1.23(-0.49%) |
Apr 01, 2024 | 252.92 | 253.06 | 249.03 | 250.53 | 623,066 | -2.85(-1.13%) |
Mar 28, 2024 | 251.09 | 253.77 | 253.69 | 253.38 | 1,007,223 | +3.13(+1.25%) |
Mar 27, 2024 | 247.29 | 250.50 | 246.33 | 250.25 | 960,001 | +4.47(+1.82%) |
Mar 26, 2024 | 246.55 | 249.54 | 244.16 | 245.77 | 1,524,182 | -0.81(-0.33%) |
Mar 25, 2024 | 251.03 | 252.50 | 244.07 | 246.58 | 2,363,019 | -6.05(-2.40%) |
Mar 22, 2024 | 256.66 | 257.36 | 252.56 | 252.63 | 915,803 | -3.65(-1.42%) |
Mar 21, 2024 | 260.69 | 261.32 | 255.97 | 256.28 | 1,471,702 | -3.42(-1.32%) |
Mar 20, 2024 | 256.49 | 260.04 | 254.63 | 259.70 | 968,033 | +4.60(+1.80%) |
Mar 19, 2024 | 255.18 | 256.54 | 253.71 | 255.10 | 668,058 | +0.38(+0.15%) |
Mar 18, 2024 | 254.73 | 256.12 | 254.02 | 254.72 | 740,907 | +0.39(+0.15%) |
Mar 15, 2024 | 253.90 | 257.16 | 253.62 | 254.33 | 2,080,950 | -2.63(-1.03%) |
Mar 14, 2024 | 259.91 | 260.96 | 253.59 | 256.97 | 1,393,646 | -4.62(-1.77%) |
Mar 13, 2024 | 258.33 | 262.12 | 257.66 | 261.59 | 1,132,549 | +2.32(+0.89%) |
Mar 12, 2024 | 256.40 | 259.93 | 255.99 | 259.27 | 812,609 | +2.53(+0.98%) |
Mar 11, 2024 | 257.79 | 258.25 | 254.27 | 256.75 | 844,131 | -1.27(-0.49%) |
Mar 08, 2024 | 254.32 | 258.35 | 254.32 | 258.02 | 887,552 | +4.15(+1.64%) |
Mar 07, 2024 | 254.43 | 255.44 | 253.00 | 253.87 | 1,094,978 | +0.96(+0.38%) |
Mar 06, 2024 | 255.39 | 257.19 | 252.62 | 252.90 | 1,765,251 | -2.94(-1.15%) |
Mar 05, 2024 | 257.50 | 259.18 | 254.74 | 255.84 | 812,728 | -1.81(-0.70%) |
Mar 04, 2024 | 257.23 | 259.26 | 256.07 | 257.65 | 835,841 | +1.67(+0.65%) |
Mar 01, 2024 | 251.42 | 256.34 | 251.37 | 255.98 | 1,076,555 | +4.09(+1.62%) |
Feb 29, 2024 | 252.78 | 254.36 | 251.42 | 251.90 | 1,499,572 | -0.17(-0.07%) |
Feb 28, 2024 | 250.78 | 253.74 | 249.95 | 252.07 | 1,109,454 | +1.06(+0.42%) |
Feb 27, 2024 | 252.72 | 254.54 | 250.70 | 251.00 | 1,470,133 | -2.06(-0.81%) |
Feb 26, 2024 | 255.16 | 257.32 | 252.00 | 253.06 | 1,583,060 | -3.44(-1.34%) |
Feb 23, 2024 | 255.31 | 257.64 | 254.50 | 256.50 | 1,214,218 | +1.81(+0.71%) |
Feb 22, 2024 | 256.04 | 256.64 | 254.36 | 254.69 | 1,409,668 | -1.42(-0.56%) |
Feb 21, 2024 | 259.83 | 259.84 | 254.25 | 256.11 | 1,355,119 | +3.81(+1.51%) |
Feb 20, 2024 | 254.42 | 256.24 | 249.87 | 252.30 | 1,542,109 | +1.74(+0.69%) |
Feb 16, 2024 | 252.01 | 252.94 | 249.75 | 250.56 | 1,161,701 | -2.29(-0.90%) |
Feb 15, 2024 | 251.73 | 255.50 | 251.73 | 252.85 | 1,529,237 | +2.07(+0.82%) |
Feb 14, 2024 | 249.49 | 252.66 | 248.95 | 250.78 | 1,581,315 | +1.98(+0.80%) |
Feb 13, 2024 | 250.50 | 250.89 | 246.82 | 248.81 | 983,639 | -3.63(-1.44%) |
Feb 12, 2024 | 253.16 | 253.65 | 250.61 | 252.43 | 714,602 | -0.91(-0.36%) |
Feb 09, 2024 | 252.76 | 254.86 | 252.21 | 253.34 | 934,690 | +0.78(+0.31%) |
Feb 08, 2024 | 249.35 | 252.90 | 249.35 | 252.56 | 980,907 | +3.48(+1.40%) |
Feb 07, 2024 | 250.96 | 251.76 | 248.63 | 249.08 | 1,110,266 | -1.30(-0.52%) |
Feb 06, 2024 | 247.03 | 252.02 | 246.57 | 250.38 | 957,856 | +3.36(+1.36%) |
Feb 05, 2024 | 249.33 | 251.39 | 246.83 | 247.03 | 1,259,767 | -2.59(-1.04%) |
Feb 02, 2024 | 252.16 | 252.52 | 246.91 | 249.61 | 2,553,046 | -4.13(-1.63%) |
Feb 01, 2024 | 248.85 | 254.30 | 245.78 | 253.74 | 4,024,849 | +21.22(+9.12%) |
Jan 31, 2024 | 235.11 | 236.15 | 232.33 | 232.52 | 1,753,347 | -1.59(-0.68%) |
Jan 30, 2024 | 234.16 | 235.70 | 231.79 | 234.11 | 1,819,679 | -1.54(-0.65%) |
Jan 29, 2024 | 228.97 | 236.46 | 226.72 | 235.65 | 2,797,580 | +4.10(+1.77%) |
Jan 26, 2024 | 230.19 | 232.47 | 224.59 | 231.55 | 3,708,458 | -3.55(-1.51%) |
Jan 25, 2024 | 236.05 | 237.08 | 232.51 | 235.10 | 2,580,474 | +0.77(+0.33%) |
Jan 24, 2024 | 239.60 | 239.60 | 233.77 | 234.33 | 1,282,141 | -4.44(-1.86%) |
Jan 23, 2024 | 239.03 | 239.85 | 236.32 | 238.77 | 1,661,415 | +1.40(+0.59%) |
Jan 22, 2024 | 236.91 | 239.16 | 234.34 | 237.36 | 1,689,251 | +6.02(+2.60%) |
Jan 19, 2024 | 232.01 | 233.25 | 230.01 | 231.34 | 1,433,186 | -0.21(-0.09%) |
Jan 18, 2024 | 223.82 | 233.57 | 222.57 | 231.55 | 2,900,182 | +8.03(+3.59%) |
Jan 17, 2024 | 222.57 | 225.89 | 221.91 | 223.53 | 1,068,022 | -2.92(-1.29%) |
Jan 16, 2024 | 225.87 | 227.67 | 224.17 | 226.44 | 1,080,079 | -0.44(-0.19%) |
Jan 12, 2024 | 225.22 | 227.11 | 223.63 | 226.88 | 636,650 | +2.90(+1.29%) |
Jan 11, 2024 | 225.36 | 225.36 | 221.88 | 223.98 | 799,942 | -2.22(-0.98%) |
Jan 10, 2024 | 224.40 | 226.26 | 223.66 | 226.20 | 665,258 | +1.19(+0.53%) |
Jan 09, 2024 | 225.34 | 226.12 | 223.64 | 225.02 | 1,004,625 | -2.04(-0.90%) |
Jan 08, 2024 | 225.93 | 227.29 | 223.47 | 227.06 | 1,314,614 | +0.68(+0.30%) |
Jan 05, 2024 | 228.41 | 229.23 | 225.80 | 226.37 | 1,262,182 | -1.98(-0.87%) |
Jan 04, 2024 | 230.09 | 230.72 | 228.17 | 228.35 | 943,691 | -1.93(-0.84%) |
Jan 03, 2024 | 232.86 | 232.86 | 229.30 | 230.28 | 851,204 | -2.66(-1.14%) |