Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 262.15 | 262.30 | 261.24 | 262.30 | 2,207,803 | +0.37(+0.14%) |
May 16, 2024 | 262.68 | 263.28 | 261.86 | 261.93 | 2,444,406 | -0.71(-0.27%) |
May 15, 2024 | 260.85 | 262.73 | 260.44 | 262.64 | 2,507,769 | +3.19(+1.23%) |
May 14, 2024 | 258.23 | 259.67 | 258.08 | 259.45 | 2,464,141 | +1.26(+0.49%) |
May 13, 2024 | 259.08 | 259.08 | 257.56 | 258.19 | 1,948,247 | +0.14(+0.05%) |
May 10, 2024 | 258.67 | 259.03 | 257.45 | 258.05 | 1,922,467 | +0.24(+0.09%) |
May 09, 2024 | 256.30 | 257.88 | 256.00 | 257.81 | 2,417,508 | +1.51(+0.59%) |
May 08, 2024 | 255.48 | 256.55 | 255.33 | 256.30 | 2,409,180 | -0.18(-0.07%) |
May 07, 2024 | 256.59 | 257.17 | 256.14 | 256.48 | 1,829,699 | +0.23(+0.09%) |
May 06, 2024 | 254.80 | 256.25 | 254.62 | 256.25 | 2,810,936 | +2.72(+1.07%) |
May 03, 2024 | 253.60 | 254.40 | 252.20 | 253.53 | 2,350,990 | +2.97(+1.19%) |
May 02, 2024 | 250.13 | 250.92 | 247.61 | 250.56 | 2,580,170 | +2.57(+1.04%) |
May 01, 2024 | 248.46 | 251.97 | 247.59 | 247.99 | 3,364,649 | -0.62(-0.25%) |
Apr 30, 2024 | 251.94 | 252.33 | 248.56 | 248.61 | 2,502,071 | -4.16(-1.65%) |
Apr 29, 2024 | 252.75 | 253.12 | 251.35 | 252.77 | 2,083,255 | +0.99(+0.39%) |
Apr 26, 2024 | 250.86 | 252.54 | 250.44 | 251.78 | 3,238,128 | +2.32(+0.93%) |
Apr 25, 2024 | 247.31 | 249.88 | 246.43 | 249.46 | 2,473,033 | -1.19(-0.47%) |
Apr 24, 2024 | 251.21 | 251.51 | 249.30 | 250.65 | 2,284,939 | +0.06(+0.02%) |
Apr 23, 2024 | 248.57 | 250.95 | 248.27 | 250.59 | 2,398,520 | +2.95(+1.19%) |
Apr 22, 2024 | 246.59 | 248.88 | 245.38 | 247.64 | 3,110,964 | +2.41(+0.98%) |
Apr 19, 2024 | 247.07 | 247.69 | 244.57 | 245.23 | 3,469,011 | -1.94(-0.78%) |
Apr 18, 2024 | 248.32 | 249.53 | 246.65 | 247.17 | 2,991,124 | -0.51(-0.21%) |
Apr 17, 2024 | 250.44 | 250.93 | 246.98 | 247.68 | 2,860,777 | -1.46(-0.59%) |
Apr 16, 2024 | 249.89 | 250.65 | 248.47 | 249.14 | 3,465,671 | -0.75(-0.30%) |
Apr 15, 2024 | 255.00 | 255.21 | 249.26 | 249.89 | 4,803,101 | -3.11(-1.23%) |
Apr 12, 2024 | 255.27 | 255.64 | 252.16 | 253.00 | 3,574,402 | -3.70(-1.44%) |
Apr 11, 2024 | 255.75 | 257.43 | 253.88 | 256.70 | 3,434,156 | +1.73(+0.68%) |
Apr 10, 2024 | 254.72 | 256.04 | 253.92 | 254.97 | 3,347,424 | -2.88(-1.12%) |
Apr 09, 2024 | 258.35 | 258.50 | 255.40 | 257.85 | 2,942,927 | +0.37(+0.14%) |
Apr 08, 2024 | 257.80 | 258.14 | 257.10 | 257.48 | 3,038,554 | +0.30(+0.12%) |
Apr 05, 2024 | 255.11 | 258.20 | 255.00 | 257.18 | 4,178,480 | +2.57(+1.01%) |
Apr 04, 2024 | 259.65 | 259.99 | 254.44 | 254.61 | 3,120,372 | -3.09(-1.20%) |
Apr 03, 2024 | 256.73 | 258.44 | 256.66 | 257.70 | 3,239,307 | +0.40(+0.16%) |
Apr 02, 2024 | 257.50 | 257.50 | 256.19 | 257.30 | 3,211,100 | -2.40(-0.92%) |
Apr 01, 2024 | 260.32 | 260.38 | 258.68 | 259.70 | 3,291,691 | -0.20(-0.08%) |
Mar 28, 2024 | 259.80 | 260.58 | 259.76 | 259.90 | 2,669,114 | +0.17(+0.07%) |
Mar 27, 2024 | 259.13 | 259.85 | 258.01 | 259.73 | 4,029,869 | +2.27(+0.88%) |
Mar 26, 2024 | 258.80 | 258.83 | 257.28 | 257.46 | 2,591,627 | -0.46(-0.18%) |
Mar 25, 2024 | 258.10 | 258.49 | 257.79 | 257.92 | 2,714,147 | -0.58(-0.22%) |
Mar 22, 2024 | 259.19 | 259.45 | 258.34 | 258.50 | 2,465,313 | -1.64(-0.63%) |
Mar 21, 2024 | 260.65 | 261.07 | 260.04 | 260.14 | 3,722,820 | +1.07(+0.41%) |
Mar 20, 2024 | 256.46 | 259.20 | 256.19 | 259.07 | 2,480,068 | +2.60(+1.01%) |
Mar 19, 2024 | 254.43 | 256.55 | 254.17 | 256.47 | 2,900,525 | +1.47(+0.58%) |
Mar 18, 2024 | 255.58 | 256.21 | 254.81 | 255.00 | 3,454,901 | +1.29(+0.51%) |
Mar 15, 2024 | 253.60 | 254.65 | 252.70 | 253.71 | 3,216,807 | -1.51(-0.59%) |
Mar 14, 2024 | 256.69 | 256.87 | 253.72 | 255.22 | 3,536,360 | -0.99(-0.39%) |
Mar 13, 2024 | 256.57 | 256.87 | 255.47 | 256.21 | 2,667,117 | -0.32(-0.12%) |
Mar 12, 2024 | 254.99 | 256.74 | 253.65 | 256.53 | 4,380,036 | +2.51(+0.99%) |
Mar 11, 2024 | 253.89 | 254.35 | 252.70 | 254.02 | 3,038,406 | -0.41(-0.16%) |
Mar 08, 2024 | 256.42 | 257.71 | 254.04 | 254.43 | 3,673,927 | -1.48(-0.58%) |
Mar 07, 2024 | 255.00 | 256.37 | 254.65 | 255.91 | 2,939,762 | +2.47(+0.97%) |
Mar 06, 2024 | 253.87 | 254.51 | 252.68 | 253.44 | 2,499,869 | +1.49(+0.59%) |
Mar 05, 2024 | 253.68 | 253.86 | 250.91 | 251.95 | 3,131,954 | -2.70(-1.06%) |
Mar 04, 2024 | 254.78 | 255.58 | 254.53 | 254.65 | 4,964,819 | -0.25(-0.10%) |
Mar 01, 2024 | 253.04 | 255.06 | 252.69 | 254.90 | 3,694,209 | +2.32(+0.92%) |
Feb 29, 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 2,607,671 | +1.06(+0.42%) |
Feb 28, 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 2,187,233 | -0.42(-0.17%) |
Feb 27, 2024 | 251.79 | 252.10 | 250.94 | 251.94 | 2,024,103 | +0.70(+0.28%) |
Feb 26, 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 2,582,212 | -0.76(-0.30%) |
Feb 23, 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 2,855,954 | +0.17(+0.07%) |
Feb 22, 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 3,872,548 | +4.88(+1.98%) |
Feb 21, 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 2,170,600 | +0.05(+0.02%) |
Feb 20, 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 3,443,822 | -1.56(-0.63%) |
Feb 16, 2024 | 249.61 | 250.22 | 248.10 | 248.46 | 2,909,168 | -1.31(-0.52%) |
Feb 15, 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 3,032,867 | +1.91(+0.77%) |
Feb 14, 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 2,606,145 | +2.71(+1.11%) |
Feb 13, 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 5,811,447 | -3.99(-1.60%) |
Feb 12, 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 2,769,253 | +0.24(+0.10%) |
Feb 09, 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 2,367,719 | +1.51(+0.61%) |
Feb 08, 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 2,512,998 | +0.61(+0.25%) |
Feb 07, 2024 | 246.00 | 247.09 | 245.38 | 246.78 | 2,304,848 | +1.93(+0.79%) |
Feb 06, 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 2,567,488 | +0.83(+0.34%) |
Feb 05, 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 3,298,126 | -1.16(-0.47%) |
Feb 02, 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 3,876,621 | +2.08(+0.86%) |
Feb 01, 2024 | 240.90 | 243.10 | 240.04 | 243.10 | 3,826,374 | +3.23(+1.35%) |
Jan 31, 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 3,882,580 | -4.11(-1.68%) |
Jan 30, 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 3,098,540 | -0.34(-0.14%) |
Jan 29, 2024 | 242.34 | 244.34 | 242.12 | 244.32 | 3,299,111 | +2.20(+0.91%) |
Jan 26, 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 2,858,243 | -0.20(-0.08%) |
Jan 25, 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 2,993,406 | +1.34(+0.56%) |
Jan 24, 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 3,001,716 | -0.04(-0.02%) |
Jan 23, 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 3,013,782 | +0.44(+0.18%) |
Jan 22, 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 3,951,291 | +1.04(+0.43%) |
Jan 19, 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 3,853,154 | +2.88(+1.22%) |
Jan 18, 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 3,359,114 | +2.07(+0.88%) |
Jan 17, 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 3,336,435 | -1.42(-0.60%) |
Jan 16, 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 3,645,718 | -1.10(-0.46%) |
Jan 12, 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 3,055,020 | +0.04(+0.02%) |
Jan 11, 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 3,375,143 | -0.16(-0.07%) |
Jan 10, 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 3,340,746 | +1.22(+0.52%) |
Jan 09, 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 4,388,101 | -0.44(-0.19%) |
Jan 08, 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 4,155,247 | +3.33(+1.43%) |
Jan 05, 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 3,305,532 | +0.35(+0.15%) |
Jan 04, 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 3,537,911 | -0.60(-0.26%) |
Jan 03, 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 3,923,766 | -2.26(-0.96%) |
Jan 02, 2024 | 235.65 | 236.51 | 234.76 | 235.63 | 4,846,058 | -1.59(-0.67%) |
Dec 29, 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 4,188,765 | -0.91(-0.38%) |
Dec 28, 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 4,098,597 | -0.12(-0.05%) |
Dec 27, 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 5,103,337 | +0.45(+0.19%) |
Dec 26, 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 3,826,587 | +1.17(+0.49%) |
Dec 22, 2023 | 236.59 | 237.51 | 235.64 | 236.63 | 3,662,386 | +0.54(+0.23%) |
Dec 21, 2023 | 235.08 | 236.16 | 234.06 | 236.09 | 4,426,642 | +2.58(+1.11%) |
Dec 20, 2023 | 236.72 | 237.67 | 233.44 | 233.51 | 5,034,253 | -3.53(-1.49%) |
Dec 19, 2023 | 235.71 | 237.08 | 235.71 | 237.04 | 3,747,625 | +1.72(+0.73%) |
Dec 18, 2023 | 234.85 | 235.80 | 234.81 | 235.32 | 3,871,318 | +1.02(+0.43%) |
Dec 15, 2023 | 233.79 | 234.93 | 233.63 | 234.31 | 4,317,142 | -0.32(-0.14%) |
Dec 14, 2023 | 234.65 | 235.57 | 233.19 | 234.62 | 4,875,540 | +1.38(+0.59%) |
Dec 13, 2023 | 229.78 | 233.42 | 229.56 | 233.24 | 4,237,450 | +3.56(+1.55%) |
Dec 12, 2023 | 228.61 | 229.79 | 227.98 | 229.68 | 3,227,123 | +0.87(+0.38%) |
Dec 11, 2023 | 227.71 | 228.85 | 227.53 | 228.81 | 3,089,576 | +0.94(+0.41%) |
Dec 08, 2023 | 226.39 | 228.11 | 226.30 | 227.87 | 2,754,847 | +1.09(+0.48%) |
Dec 07, 2023 | 226.02 | 227.08 | 225.74 | 226.79 | 2,735,498 | +1.80(+0.80%) |
Dec 06, 2023 | 226.92 | 227.19 | 224.91 | 224.99 | 3,185,755 | -0.96(-0.42%) |
Dec 05, 2023 | 225.61 | 226.48 | 225.24 | 225.94 | 3,030,970 | -0.44(-0.19%) |
Dec 04, 2023 | 225.61 | 226.46 | 225.11 | 226.38 | 3,853,344 | -0.82(-0.36%) |
Dec 01, 2023 | 225.03 | 227.35 | 224.62 | 227.19 | 4,096,967 | +1.90(+0.84%) |
Nov 30, 2023 | 224.77 | 225.42 | 223.86 | 225.29 | 3,159,687 | +0.93(+0.41%) |
Nov 29, 2023 | 225.41 | 226.22 | 224.15 | 224.37 | 2,662,730 | +0.10(+0.04%) |
Nov 28, 2023 | 223.81 | 224.94 | 223.49 | 224.27 | 2,772,715 | +0.14(+0.06%) |
Nov 27, 2023 | 224.16 | 224.57 | 223.81 | 224.13 | 2,419,968 | -0.29(-0.13%) |
Nov 24, 2023 | 224.08 | 224.48 | 224.05 | 224.42 | 1,224,700 | +0.24(+0.11%) |
Nov 22, 2023 | 223.89 | 224.80 | 223.57 | 224.18 | 2,892,907 | +0.96(+0.43%) |
Nov 21, 2023 | 223.29 | 223.47 | 222.66 | 223.22 | 2,523,575 | -0.61(-0.27%) |
Nov 20, 2023 | 222.16 | 224.29 | 222.05 | 223.83 | 2,888,616 | +1.67(+0.75%) |
Nov 17, 2023 | 221.92 | 222.49 | 221.47 | 222.16 | 3,137,721 | +0.56(+0.25%) |
Nov 16, 2023 | 221.35 | 221.93 | 220.66 | 221.60 | 2,765,555 | -0.15(-0.07%) |
Nov 15, 2023 | 221.91 | 222.84 | 221.34 | 221.75 | 2,656,175 | +0.55(+0.25%) |
Nov 14, 2023 | 219.57 | 221.83 | 219.57 | 221.20 | 4,070,290 | +4.80(+2.22%) |
Nov 13, 2023 | 215.88 | 216.93 | 215.42 | 216.40 | 2,840,694 | -0.13(-0.06%) |
Nov 10, 2023 | 214.18 | 216.68 | 213.53 | 216.53 | 3,318,569 | +3.18(+1.49%) |
Nov 09, 2023 | 215.71 | 215.85 | 213.15 | 213.35 | 2,781,604 | -1.83(-0.85%) |
Nov 08, 2023 | 215.42 | 215.79 | 214.08 | 215.19 | 2,614,879 | -0.03(-0.01%) |
Nov 07, 2023 | 214.46 | 215.57 | 213.98 | 215.22 | 3,207,570 | +0.64(+0.30%) |
Nov 06, 2023 | 214.91 | 215.14 | 213.55 | 214.58 | 2,927,723 | +0.09(+0.04%) |
Nov 03, 2023 | 213.41 | 215.28 | 213.41 | 214.49 | 4,235,213 | +2.39(+1.13%) |
Nov 02, 2023 | 209.95 | 212.20 | 209.95 | 212.10 | 4,128,532 | +4.13(+1.99%) |
Nov 01, 2023 | 206.25 | 208.33 | 205.99 | 207.97 | 5,543,040 | +2.06(+1.00%) |
Oct 31, 2023 | 204.75 | 206.11 | 203.94 | 205.91 | 3,339,454 | +1.33(+0.65%) |
Oct 30, 2023 | 203.66 | 205.10 | 202.89 | 204.58 | 3,577,756 | +2.33(+1.15%) |
Oct 27, 2023 | 204.12 | 204.23 | 201.57 | 202.25 | 4,309,061 | -1.10(-0.54%) |
Oct 26, 2023 | 205.04 | 205.48 | 202.76 | 203.35 | 4,150,533 | -2.13(-1.04%) |
Oct 25, 2023 | 207.56 | 207.64 | 205.21 | 205.48 | 3,467,754 | -3.10(-1.48%) |
Oct 24, 2023 | 208.18 | 209.31 | 207.23 | 208.57 | 3,193,953 | +1.56(+0.76%) |
Oct 23, 2023 | 206.78 | 209.07 | 205.78 | 207.01 | 5,492,359 | -0.57(-0.27%) |
Oct 20, 2023 | 209.96 | 210.15 | 207.49 | 207.58 | 4,466,735 | -2.60(-1.24%) |
Oct 19, 2023 | 212.49 | 213.43 | 209.79 | 210.18 | 4,341,121 | -2.00(-0.94%) |
Oct 18, 2023 | 214.19 | 214.71 | 211.68 | 212.18 | 3,268,775 | -3.19(-1.48%) |
Oct 17, 2023 | 213.45 | 216.45 | 213.25 | 215.37 | 3,643,125 | +0.28(+0.13%) |
Oct 16, 2023 | 213.81 | 215.53 | 213.64 | 215.09 | 3,209,244 | +2.47(+1.16%) |
Oct 13, 2023 | 214.61 | 215.09 | 211.84 | 212.62 | 3,283,349 | -1.21(-0.56%) |
Oct 12, 2023 | 215.71 | 215.79 | 212.62 | 213.82 | 3,257,880 | -1.73(-0.80%) |
Oct 11, 2023 | 215.28 | 215.71 | 213.96 | 215.56 | 3,048,651 | +0.85(+0.39%) |
Oct 10, 2023 | 213.68 | 216.02 | 213.65 | 214.71 | 3,252,194 | +1.32(+0.62%) |
Oct 09, 2023 | 211.00 | 213.73 | 210.85 | 213.38 | 2,882,585 | +1.33(+0.63%) |
Oct 06, 2023 | 208.17 | 212.86 | 207.68 | 212.05 | 3,682,397 | +2.50(+1.19%) |
Oct 05, 2023 | 209.48 | 209.96 | 207.89 | 209.55 | 2,691,051 | -0.11(-0.05%) |
Oct 04, 2023 | 208.34 | 209.99 | 207.51 | 209.66 | 3,058,310 | +1.50(+0.72%) |
Oct 03, 2023 | 210.10 | 210.79 | 207.44 | 208.16 | 4,407,595 | -3.07(-1.45%) |