Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 247.72 | 248.80 | 244.15 | 245.12 | 1,282,126 | -3.82(-1.53%) |
May 22, 2024 | 250.32 | 250.77 | 248.40 | 248.94 | 799,418 | -2.04(-0.81%) |
May 21, 2024 | 250.85 | 251.47 | 248.96 | 250.98 | 837,398 | +0.42(+0.17%) |
May 20, 2024 | 255.52 | 255.52 | 249.26 | 250.56 | 850,870 | -4.87(-1.91%) |
May 17, 2024 | 255.54 | 256.76 | 252.85 | 255.43 | 1,421,996 | +0.04(+0.02%) |
May 16, 2024 | 252.86 | 257.09 | 252.38 | 255.39 | 1,326,198 | +3.10(+1.23%) |
May 15, 2024 | 253.99 | 255.09 | 251.88 | 252.29 | 1,069,923 | -1.70(-0.67%) |
May 14, 2024 | 259.23 | 259.65 | 251.59 | 253.99 | 1,168,842 | -4.78(-1.85%) |
May 13, 2024 | 262.61 | 263.33 | 258.50 | 258.77 | 883,633 | -3.18(-1.21%) |
May 10, 2024 | 260.89 | 263.00 | 260.21 | 261.95 | 503,179 | +1.25(+0.48%) |
May 09, 2024 | 258.60 | 261.21 | 258.56 | 260.70 | 443,756 | +2.34(+0.91%) |
May 08, 2024 | 258.87 | 259.80 | 257.74 | 258.36 | 407,779 | -0.13(-0.05%) |
May 07, 2024 | 259.65 | 260.62 | 256.52 | 258.49 | 642,437 | +1.18(+0.46%) |
May 06, 2024 | 257.54 | 258.38 | 255.48 | 257.31 | 776,102 | +1.23(+0.48%) |
May 03, 2024 | 255.00 | 256.62 | 253.51 | 256.08 | 735,857 | +2.00(+0.79%) |
May 02, 2024 | 254.36 | 255.70 | 253.39 | 254.08 | 694,233 | +1.14(+0.45%) |
May 01, 2024 | 251.50 | 256.24 | 251.40 | 252.94 | 1,013,426 | +0.49(+0.19%) |
Apr 30, 2024 | 259.14 | 259.20 | 251.94 | 252.45 | 1,858,400 | -7.70(-2.96%) |
Apr 29, 2024 | 259.32 | 260.68 | 258.45 | 260.15 | 575,787 | +1.15(+0.44%) |
Apr 26, 2024 | 260.06 | 260.99 | 258.90 | 259.01 | 702,810 | -1.66(-0.64%) |
Apr 25, 2024 | 260.75 | 263.15 | 258.75 | 260.67 | 760,598 | +0.16(+0.06%) |
Apr 24, 2024 | 258.58 | 260.94 | 256.62 | 260.51 | 1,079,595 | -0.11(-0.04%) |
Apr 23, 2024 | 258.39 | 261.23 | 257.90 | 260.62 | 1,054,087 | +1.91(+0.74%) |
Apr 22, 2024 | 260.46 | 260.76 | 258.36 | 258.71 | 876,297 | -0.96(-0.37%) |
Apr 19, 2024 | 258.44 | 262.51 | 258.25 | 259.66 | 1,512,645 | +2.01(+0.78%) |
Apr 18, 2024 | 256.80 | 259.93 | 256.50 | 257.65 | 1,165,435 | +1.36(+0.53%) |
Apr 17, 2024 | 258.20 | 258.20 | 256.06 | 256.29 | 1,536,593 | -0.47(-0.18%) |
Apr 16, 2024 | 256.92 | 258.18 | 252.40 | 256.75 | 1,780,906 | -0.74(-0.29%) |
Apr 15, 2024 | 264.23 | 264.23 | 256.17 | 257.49 | 1,839,998 | -3.70(-1.42%) |
Apr 12, 2024 | 268.44 | 269.11 | 261.04 | 261.20 | 1,635,909 | -6.08(-2.27%) |
Apr 11, 2024 | 269.91 | 273.78 | 262.99 | 267.27 | 4,117,337 | +3.41(+1.29%) |
Apr 10, 2024 | 257.98 | 264.25 | 257.07 | 263.87 | 2,655,147 | +1.94(+0.74%) |
Apr 09, 2024 | 266.49 | 266.49 | 261.03 | 261.92 | 1,208,638 | -3.02(-1.14%) |
Apr 08, 2024 | 264.49 | 266.18 | 263.96 | 264.94 | 972,160 | +0.37(+0.14%) |
Apr 05, 2024 | 263.19 | 264.63 | 261.50 | 264.57 | 1,252,897 | +1.31(+0.50%) |
Apr 04, 2024 | 267.01 | 267.25 | 262.22 | 263.26 | 1,407,375 | -2.63(-0.99%) |
Apr 03, 2024 | 265.78 | 266.42 | 263.78 | 265.89 | 772,231 | -0.46(-0.17%) |
Apr 02, 2024 | 266.24 | 268.79 | 264.61 | 266.35 | 1,263,485 | +1.40(+0.53%) |
Apr 01, 2024 | 270.27 | 270.55 | 263.30 | 264.94 | 1,425,789 | -5.74(-2.12%) |
Mar 28, 2024 | 271.30 | 271.91 | 268.64 | 270.68 | 1,148,629 | -0.28(-0.10%) |
Mar 27, 2024 | 269.49 | 271.10 | 267.99 | 270.96 | 842,099 | +2.74(+1.02%) |
Mar 26, 2024 | 269.99 | 269.99 | 267.24 | 268.22 | 881,945 | -1.14(-0.43%) |
Mar 25, 2024 | 267.79 | 269.53 | 267.15 | 269.36 | 761,647 | +2.19(+0.82%) |
Mar 22, 2024 | 269.92 | 269.92 | 266.37 | 267.17 | 667,083 | -1.11(-0.41%) |
Mar 21, 2024 | 267.43 | 269.09 | 265.63 | 268.28 | 1,020,536 | +0.85(+0.32%) |
Mar 20, 2024 | 267.75 | 268.10 | 265.00 | 267.43 | 1,269,508 | -0.25(-0.09%) |
Mar 19, 2024 | 265.94 | 267.74 | 265.44 | 267.68 | 1,187,705 | +2.39(+0.90%) |
Mar 18, 2024 | 266.03 | 266.68 | 264.04 | 265.29 | 1,181,646 | -1.29(-0.48%) |
Mar 15, 2024 | 257.97 | 266.83 | 257.97 | 266.58 | 2,437,088 | +6.78(+2.61%) |
Mar 14, 2024 | 261.20 | 262.11 | 257.75 | 259.79 | 945,642 | -2.86(-1.09%) |
Mar 13, 2024 | 262.56 | 264.19 | 261.42 | 262.65 | 903,651 | +1.83(+0.70%) |
Mar 12, 2024 | 260.96 | 261.34 | 259.02 | 260.82 | 1,002,429 | -0.12(-0.05%) |
Mar 11, 2024 | 256.97 | 262.01 | 256.80 | 260.94 | 1,424,561 | +4.27(+1.66%) |
Mar 08, 2024 | 254.79 | 257.84 | 253.39 | 256.67 | 1,928,216 | +2.38(+0.94%) |
Mar 07, 2024 | 248.44 | 254.35 | 247.52 | 254.28 | 1,347,755 | +6.87(+2.78%) |
Mar 06, 2024 | 247.01 | 247.88 | 245.16 | 247.41 | 1,183,534 | +0.26(+0.10%) |
Mar 05, 2024 | 247.20 | 249.37 | 245.54 | 247.15 | 1,291,638 | +0.11(+0.04%) |
Mar 04, 2024 | 248.16 | 248.72 | 246.02 | 247.04 | 1,216,898 | -1.96(-0.79%) |
Mar 01, 2024 | 246.76 | 249.21 | 245.13 | 249.01 | 1,565,673 | +1.47(+0.60%) |
Feb 29, 2024 | 246.76 | 247.97 | 244.97 | 247.53 | 1,946,032 | +1.08(+0.44%) |
Feb 28, 2024 | 246.09 | 246.59 | 244.13 | 246.46 | 952,342 | +0.35(+0.14%) |
Feb 27, 2024 | 245.28 | 247.20 | 243.87 | 246.11 | 1,177,431 | +0.27(+0.11%) |
Feb 26, 2024 | 246.04 | 247.34 | 244.67 | 245.84 | 1,112,755 | -0.41(-0.17%) |
Feb 23, 2024 | 244.49 | 247.61 | 243.64 | 246.25 | 914,544 | +1.52(+0.62%) |
Feb 22, 2024 | 244.60 | 246.32 | 243.08 | 244.72 | 1,159,213 | +0.09(+0.04%) |
Feb 21, 2024 | 244.77 | 246.49 | 243.51 | 244.63 | 606,238 | +0.35(+0.14%) |
Feb 20, 2024 | 243.07 | 247.58 | 243.07 | 244.28 | 747,049 | +1.41(+0.58%) |
Feb 16, 2024 | 242.99 | 245.11 | 241.16 | 242.87 | 837,976 | -1.06(-0.43%) |
Feb 15, 2024 | 243.75 | 245.17 | 242.01 | 243.93 | 706,403 | +1.29(+0.53%) |
Feb 14, 2024 | 243.59 | 243.92 | 241.44 | 242.63 | 670,087 | -0.98(-0.40%) |
Feb 13, 2024 | 244.07 | 246.05 | 241.94 | 243.61 | 937,261 | -2.49(-1.01%) |
Feb 12, 2024 | 242.20 | 247.13 | 241.92 | 246.10 | 1,370,908 | +4.51(+1.87%) |
Feb 09, 2024 | 241.49 | 243.55 | 240.63 | 241.59 | 1,224,165 | -0.50(-0.21%) |
Feb 08, 2024 | 243.03 | 243.25 | 240.84 | 242.08 | 1,143,220 | -1.37(-0.56%) |
Feb 07, 2024 | 244.92 | 245.79 | 240.21 | 243.45 | 998,224 | -3.33(-1.35%) |
Feb 06, 2024 | 245.10 | 247.78 | 244.16 | 246.78 | 1,107,518 | +1.58(+0.64%) |
Feb 05, 2024 | 246.96 | 248.07 | 244.70 | 245.20 | 1,332,312 | -3.50(-1.41%) |
Feb 02, 2024 | 250.23 | 250.25 | 246.69 | 248.70 | 1,177,162 | -2.07(-0.83%) |
Feb 01, 2024 | 243.65 | 250.77 | 242.63 | 250.77 | 1,043,792 | +7.54(+3.10%) |
Jan 31, 2024 | 246.38 | 246.71 | 242.01 | 243.23 | 1,124,749 | -3.32(-1.35%) |
Jan 30, 2024 | 248.58 | 249.10 | 244.85 | 246.56 | 957,688 | -2.35(-0.94%) |
Jan 29, 2024 | 247.12 | 249.07 | 245.30 | 248.91 | 1,484,963 | +1.29(+0.52%) |
Jan 26, 2024 | 249.52 | 250.03 | 247.18 | 247.62 | 1,086,656 | -0.71(-0.28%) |
Jan 25, 2024 | 246.82 | 248.38 | 246.38 | 248.32 | 803,558 | +2.78(+1.13%) |
Jan 24, 2024 | 250.14 | 250.94 | 245.43 | 245.54 | 1,162,161 | -5.54(-2.21%) |
Jan 23, 2024 | 249.29 | 251.34 | 249.01 | 251.08 | 809,945 | +1.35(+0.54%) |
Jan 22, 2024 | 252.46 | 253.44 | 249.63 | 249.73 | 834,815 | -2.30(-0.91%) |
Jan 19, 2024 | 252.58 | 254.01 | 249.43 | 252.03 | 955,278 | +0.30(+0.12%) |
Jan 18, 2024 | 249.66 | 252.53 | 249.48 | 251.74 | 705,093 | +0.98(+0.39%) |
Jan 17, 2024 | 252.51 | 253.72 | 250.54 | 250.75 | 1,076,741 | -2.70(-1.07%) |
Jan 16, 2024 | 257.71 | 258.00 | 253.29 | 253.45 | 1,254,253 | -2.90(-1.13%) |
Jan 12, 2024 | 256.37 | 258.34 | 255.51 | 256.35 | 1,526,944 | +0.87(+0.34%) |
Jan 11, 2024 | 253.08 | 255.82 | 252.41 | 255.48 | 1,713,886 | +2.63(+1.04%) |
Jan 10, 2024 | 251.27 | 253.86 | 250.60 | 252.85 | 1,860,562 | +1.22(+0.48%) |
Jan 09, 2024 | 247.39 | 251.69 | 245.17 | 251.63 | 1,460,779 | +3.51(+1.42%) |
Jan 08, 2024 | 246.28 | 249.79 | 246.28 | 248.11 | 2,099,522 | +2.45(+1.00%) |
Jan 05, 2024 | 242.66 | 251.18 | 241.47 | 245.66 | 2,654,742 | +5.16(+2.15%) |
Jan 04, 2024 | 240.41 | 241.72 | 240.04 | 240.50 | 1,339,260 | +0.90(+0.38%) |
Jan 03, 2024 | 241.81 | 242.50 | 239.37 | 239.60 | 1,621,359 | -2.45(-1.01%) |