Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 211.34 | 212.16 | 208.68 | 211.20 | 536,448 | +0.83(+0.39%) |
May 13, 2024 | 208.31 | 211.40 | 207.84 | 210.37 | 792,843 | +2.70(+1.30%) |
May 10, 2024 | 206.34 | 207.80 | 205.46 | 207.67 | 722,931 | +1.52(+0.74%) |
May 09, 2024 | 201.53 | 206.23 | 201.47 | 206.15 | 813,688 | +4.54(+2.25%) |
May 08, 2024 | 202.33 | 202.33 | 200.68 | 201.61 | 556,886 | +0.11(+0.05%) |
May 07, 2024 | 201.99 | 202.54 | 199.62 | 201.50 | 620,897 | +0.46(+0.23%) |
May 06, 2024 | 202.41 | 203.09 | 199.38 | 201.04 | 813,044 | -0.28(-0.14%) |
May 03, 2024 | 201.12 | 202.92 | 199.68 | 201.32 | 555,654 | +1.07(+0.53%) |
May 02, 2024 | 201.57 | 201.65 | 199.11 | 200.25 | 599,282 | -1.07(-0.53%) |
May 01, 2024 | 200.76 | 204.09 | 198.43 | 201.32 | 765,348 | -0.05(-0.02%) |
Apr 30, 2024 | 203.21 | 204.50 | 200.93 | 201.37 | 890,860 | -2.80(-1.37%) |
Apr 29, 2024 | 199.00 | 207.53 | 199.00 | 204.17 | 1,415,308 | +5.77(+2.91%) |
Apr 26, 2024 | 197.08 | 200.16 | 197.01 | 198.40 | 931,318 | +0.05(+0.03%) |
Apr 25, 2024 | 204.77 | 204.82 | 196.11 | 198.35 | 2,097,978 | -9.59(-4.61%) |
Apr 24, 2024 | 206.82 | 208.14 | 205.54 | 207.94 | 793,521 | -0.03(-0.01%) |
Apr 23, 2024 | 204.76 | 210.63 | 203.22 | 207.97 | 925,408 | +4.90(+2.41%) |
Apr 22, 2024 | 202.25 | 203.89 | 200.67 | 203.07 | 685,860 | +1.59(+0.79%) |
Apr 19, 2024 | 200.73 | 201.64 | 199.65 | 201.48 | 768,208 | +2.03(+1.02%) |
Apr 18, 2024 | 199.55 | 200.21 | 198.06 | 199.45 | 768,905 | -0.52(-0.26%) |
Apr 17, 2024 | 202.78 | 202.78 | 199.84 | 199.97 | 683,299 | -1.96(-0.97%) |
Apr 16, 2024 | 204.24 | 204.69 | 201.91 | 201.93 | 691,528 | -1.39(-0.68%) |
Apr 15, 2024 | 206.95 | 208.32 | 203.00 | 203.32 | 669,066 | -2.41(-1.17%) |
Apr 12, 2024 | 205.21 | 206.40 | 204.40 | 205.73 | 717,036 | -0.77(-0.37%) |
Apr 11, 2024 | 207.91 | 207.96 | 204.01 | 206.50 | 861,295 | -0.67(-0.32%) |
Apr 10, 2024 | 208.57 | 209.21 | 206.56 | 207.17 | 901,941 | -2.88(-1.37%) |
Apr 09, 2024 | 211.51 | 212.69 | 210.00 | 210.05 | 714,111 | -0.07(-0.03%) |
Apr 08, 2024 | 211.15 | 212.39 | 210.06 | 210.12 | 602,421 | -1.14(-0.54%) |
Apr 05, 2024 | 211.00 | 212.06 | 208.75 | 211.26 | 612,676 | +0.05(+0.02%) |
Apr 04, 2024 | 213.77 | 214.85 | 210.63 | 211.21 | 498,931 | -1.03(-0.49%) |
Apr 03, 2024 | 211.59 | 213.44 | 210.80 | 212.24 | 624,121 | +0.29(+0.14%) |
Apr 02, 2024 | 216.14 | 216.16 | 210.81 | 211.95 | 802,914 | -4.40(-2.03%) |
Apr 01, 2024 | 217.29 | 217.78 | 213.81 | 216.35 | 490,616 | -2.11(-0.97%) |
Mar 28, 2024 | 216.74 | 218.67 | 218.55 | 218.46 | 607,583 | +1.89(+0.87%) |
Mar 27, 2024 | 214.85 | 216.63 | 214.85 | 216.57 | 430,701 | +3.05(+1.43%) |
Mar 26, 2024 | 213.75 | 214.42 | 212.78 | 213.52 | 559,147 | -0.23(-0.11%) |
Mar 25, 2024 | 215.00 | 215.32 | 212.30 | 213.75 | 520,476 | +0.49(+0.23%) |
Mar 22, 2024 | 211.29 | 213.34 | 210.19 | 213.26 | 806,721 | +1.97(+0.93%) |
Mar 21, 2024 | 210.51 | 212.04 | 209.55 | 211.29 | 568,885 | +1.93(+0.92%) |
Mar 20, 2024 | 210.30 | 210.90 | 207.57 | 209.36 | 1,168,405 | -1.61(-0.76%) |
Mar 19, 2024 | 209.84 | 211.98 | 208.36 | 210.97 | 858,087 | +1.43(+0.68%) |
Mar 18, 2024 | 209.34 | 209.60 | 206.87 | 209.54 | 877,597 | +0.33(+0.16%) |
Mar 15, 2024 | 206.37 | 211.01 | 206.37 | 209.21 | 1,388,743 | +0.20(+0.10%) |
Mar 14, 2024 | 214.52 | 214.76 | 207.49 | 209.01 | 1,582,567 | -6.74(-3.12%) |
Mar 13, 2024 | 217.66 | 218.49 | 214.49 | 215.75 | 541,043 | -1.11(-0.51%) |
Mar 12, 2024 | 217.99 | 218.51 | 216.29 | 216.86 | 395,549 | -1.67(-0.76%) |
Mar 11, 2024 | 216.84 | 218.91 | 215.92 | 218.53 | 512,858 | +1.03(+0.47%) |
Mar 08, 2024 | 218.53 | 219.71 | 217.32 | 217.50 | 632,405 | -0.86(-0.39%) |
Mar 07, 2024 | 218.45 | 219.70 | 217.34 | 218.36 | 576,043 | +0.56(+0.26%) |
Mar 06, 2024 | 216.36 | 218.25 | 215.44 | 217.80 | 795,343 | +1.65(+0.76%) |
Mar 05, 2024 | 219.47 | 221.13 | 216.12 | 216.15 | 835,504 | -2.95(-1.35%) |
Mar 04, 2024 | 217.12 | 220.18 | 217.07 | 219.10 | 598,141 | +1.10(+0.50%) |
Mar 01, 2024 | 215.66 | 218.16 | 214.53 | 218.00 | 795,916 | +2.17(+1.01%) |
Feb 29, 2024 | 215.00 | 216.09 | 212.23 | 215.83 | 1,299,213 | +1.03(+0.48%) |
Feb 28, 2024 | 215.66 | 215.71 | 213.86 | 214.80 | 642,899 | -0.89(-0.41%) |
Feb 27, 2024 | 214.96 | 216.46 | 212.15 | 215.69 | 1,075,066 | +0.22(+0.10%) |
Feb 26, 2024 | 218.91 | 221.10 | 214.90 | 215.47 | 1,239,848 | -2.97(-1.36%) |
Feb 23, 2024 | 217.84 | 218.77 | 215.84 | 218.44 | 943,069 | +1.38(+0.64%) |
Feb 22, 2024 | 216.79 | 217.60 | 213.34 | 217.06 | 982,875 | -0.16(-0.07%) |
Feb 21, 2024 | 214.59 | 217.38 | 213.31 | 217.21 | 806,236 | +2.25(+1.05%) |
Feb 20, 2024 | 214.58 | 217.06 | 214.00 | 214.96 | 859,975 | -0.97(-0.45%) |
Feb 16, 2024 | 222.64 | 222.64 | 215.29 | 215.93 | 1,155,204 | -5.47(-2.47%) |
Feb 15, 2024 | 226.25 | 228.71 | 217.28 | 221.40 | 1,067,517 | -5.96(-2.62%) |
Feb 14, 2024 | 223.73 | 227.80 | 223.66 | 227.36 | 1,077,997 | +4.76(+2.14%) |
Feb 13, 2024 | 225.71 | 226.24 | 221.25 | 222.60 | 627,298 | -4.11(-1.81%) |
Feb 12, 2024 | 221.53 | 226.78 | 221.10 | 226.70 | 510,481 | +4.84(+2.18%) |
Feb 09, 2024 | 222.00 | 222.87 | 221.44 | 221.86 | 388,039 | -0.21(-0.09%) |
Feb 08, 2024 | 221.33 | 222.42 | 220.03 | 222.07 | 604,447 | -0.91(-0.41%) |
Feb 07, 2024 | 223.03 | 223.69 | 221.91 | 222.97 | 507,535 | +1.42(+0.64%) |
Feb 06, 2024 | 219.05 | 222.45 | 219.05 | 221.55 | 467,821 | +2.63(+1.20%) |
Feb 05, 2024 | 219.84 | 220.60 | 218.13 | 218.92 | 584,134 | -1.89(-0.86%) |
Feb 02, 2024 | 222.28 | 223.07 | 220.19 | 220.81 | 619,302 | -2.74(-1.23%) |
Feb 01, 2024 | 217.56 | 223.58 | 212.58 | 223.55 | 768,382 | +1.98(+0.89%) |
Jan 31, 2024 | 226.81 | 226.81 | 221.06 | 221.57 | 792,593 | -4.04(-1.79%) |
Jan 30, 2024 | 226.83 | 227.47 | 224.80 | 225.61 | 441,746 | -0.79(-0.35%) |
Jan 29, 2024 | 223.91 | 226.54 | 222.91 | 226.39 | 913,972 | +2.21(+0.99%) |
Jan 26, 2024 | 227.83 | 228.79 | 224.04 | 224.18 | 643,626 | -1.72(-0.76%) |
Jan 25, 2024 | 224.36 | 226.06 | 221.35 | 225.91 | 484,030 | +3.29(+1.48%) |
Jan 24, 2024 | 226.12 | 227.64 | 222.34 | 222.62 | 557,098 | -3.33(-1.47%) |
Jan 23, 2024 | 225.39 | 226.62 | 223.40 | 225.94 | 529,562 | +0.92(+0.41%) |
Jan 22, 2024 | 225.54 | 227.68 | 224.12 | 225.03 | 479,829 | -0.38(-0.17%) |
Jan 19, 2024 | 227.56 | 227.56 | 223.12 | 225.41 | 747,372 | -1.17(-0.51%) |
Jan 18, 2024 | 220.65 | 227.36 | 219.70 | 226.57 | 837,490 | +4.31(+1.94%) |
Jan 17, 2024 | 220.33 | 224.64 | 219.91 | 222.27 | 662,299 | +1.23(+0.55%) |
Jan 16, 2024 | 221.21 | 222.23 | 219.45 | 221.04 | 1,027,356 | -1.71(-0.77%) |
Jan 12, 2024 | 222.56 | 224.76 | 220.62 | 222.75 | 535,859 | +0.51(+0.23%) |
Jan 11, 2024 | 224.47 | 224.47 | 219.88 | 222.24 | 511,905 | -2.39(-1.07%) |
Jan 10, 2024 | 227.37 | 228.96 | 222.72 | 224.63 | 1,024,549 | -2.81(-1.24%) |
Jan 09, 2024 | 224.26 | 227.58 | 223.28 | 227.44 | 647,081 | +2.19(+0.97%) |
Jan 08, 2024 | 224.47 | 225.34 | 222.93 | 225.25 | 545,167 | +0.57(+0.25%) |
Jan 05, 2024 | 223.48 | 226.20 | 222.74 | 224.68 | 640,400 | +0.20(+0.09%) |
Jan 04, 2024 | 225.97 | 226.98 | 224.05 | 224.48 | 548,888 | -1.48(-0.65%) |
Jan 03, 2024 | 231.54 | 231.54 | 225.94 | 225.96 | 1,235,868 | -5.84(-2.52%) |
Jan 02, 2024 | 225.87 | 233.32 | 225.32 | 231.80 | 631,198 | +5.25(+2.32%) |
Dec 29, 2023 | 225.86 | 226.66 | 225.36 | 226.54 | 327,154 | +0.23(+0.10%) |
Dec 28, 2023 | 225.73 | 227.09 | 225.73 | 226.31 | 422,829 | +0.40(+0.18%) |
Dec 27, 2023 | 224.25 | 226.03 | 224.25 | 225.91 | 412,052 | +1.30(+0.58%) |
Dec 26, 2023 | 222.78 | 225.07 | 221.70 | 224.61 | 273,215 | +1.33(+0.59%) |
Dec 22, 2023 | 222.65 | 224.53 | 222.55 | 223.28 | 460,379 | +1.86(+0.84%) |
Dec 21, 2023 | 220.27 | 222.42 | 219.56 | 221.42 | 676,116 | +1.95(+0.89%) |
Dec 20, 2023 | 222.72 | 223.03 | 219.37 | 219.47 | 615,798 | -3.85(-1.72%) |
Dec 19, 2023 | 220.19 | 224.22 | 218.50 | 223.31 | 1,067,545 | +4.11(+1.87%) |
Dec 18, 2023 | 220.28 | 220.63 | 217.54 | 219.21 | 704,745 | +0.43(+0.20%) |
Dec 15, 2023 | 220.62 | 222.01 | 217.38 | 218.78 | 2,158,413 | -3.55(-1.60%) |
Dec 14, 2023 | 221.69 | 223.06 | 219.29 | 222.33 | 916,021 | +1.59(+0.72%) |
Dec 13, 2023 | 216.75 | 220.78 | 216.50 | 220.74 | 661,813 | +3.91(+1.80%) |
Dec 12, 2023 | 216.24 | 218.78 | 214.65 | 216.84 | 1,101,759 | +1.40(+0.65%) |
Dec 11, 2023 | 215.50 | 217.00 | 214.08 | 215.44 | 703,499 | -0.45(-0.21%) |
Dec 08, 2023 | 216.91 | 216.91 | 214.97 | 215.89 | 510,361 | -1.03(-0.47%) |
Dec 07, 2023 | 217.89 | 218.55 | 216.38 | 216.91 | 507,968 | -0.24(-0.11%) |
Dec 06, 2023 | 216.49 | 218.68 | 216.33 | 217.15 | 523,199 | +0.85(+0.39%) |
Dec 05, 2023 | 221.42 | 222.03 | 216.16 | 216.31 | 600,185 | -4.96(-2.24%) |
Dec 04, 2023 | 217.49 | 221.76 | 216.69 | 221.27 | 1,442,896 | +3.02(+1.38%) |
Dec 01, 2023 | 216.52 | 219.06 | 215.98 | 218.25 | 843,722 | +2.05(+0.95%) |
Nov 30, 2023 | 213.58 | 216.27 | 211.77 | 216.20 | 1,414,968 | +2.81(+1.32%) |
Nov 29, 2023 | 211.99 | 213.79 | 211.66 | 213.39 | 758,867 | +1.75(+0.83%) |
Nov 28, 2023 | 212.11 | 213.94 | 211.30 | 211.63 | 1,191,151 | -0.43(-0.20%) |
Nov 27, 2023 | 211.97 | 213.00 | 211.09 | 212.06 | 670,421 | +0.04(+0.02%) |
Nov 24, 2023 | 211.41 | 212.10 | 209.92 | 212.02 | 222,152 | +1.12(+0.53%) |
Nov 22, 2023 | 212.54 | 213.00 | 210.88 | 210.91 | 617,513 | -0.77(-0.36%) |
Nov 21, 2023 | 211.23 | 212.24 | 210.09 | 211.67 | 586,815 | +1.27(+0.60%) |
Nov 20, 2023 | 210.28 | 212.42 | 209.24 | 210.41 | 820,437 | -0.62(-0.29%) |
Nov 17, 2023 | 211.63 | 211.84 | 210.34 | 211.02 | 1,291,503 | +0.99(+0.47%) |
Nov 16, 2023 | 210.26 | 210.26 | 207.56 | 210.04 | 708,180 | +0.81(+0.39%) |
Nov 15, 2023 | 207.50 | 210.97 | 207.50 | 209.23 | 916,667 | +1.87(+0.90%) |
Nov 14, 2023 | 205.52 | 208.81 | 204.99 | 207.36 | 769,189 | +3.62(+1.78%) |
Nov 13, 2023 | 204.36 | 205.70 | 203.49 | 203.74 | 648,201 | -0.37(-0.18%) |
Nov 10, 2023 | 204.45 | 204.72 | 202.21 | 204.11 | 652,900 | +0.50(+0.24%) |
Nov 09, 2023 | 204.96 | 205.54 | 203.30 | 203.61 | 528,958 | -1.55(-0.76%) |
Nov 08, 2023 | 207.25 | 207.25 | 204.09 | 205.16 | 751,642 | -1.13(-0.55%) |
Nov 07, 2023 | 208.35 | 208.35 | 206.17 | 206.29 | 801,808 | -1.84(-0.89%) |
Nov 06, 2023 | 209.03 | 210.13 | 207.59 | 208.13 | 632,433 | -0.68(-0.32%) |
Nov 03, 2023 | 206.44 | 209.73 | 206.20 | 208.81 | 648,150 | +5.03(+2.47%) |
Nov 02, 2023 | 203.03 | 205.84 | 202.18 | 203.78 | 749,725 | +1.20(+0.59%) |
Nov 01, 2023 | 197.69 | 203.77 | 196.93 | 202.58 | 1,027,796 | +4.19(+2.11%) |
Oct 31, 2023 | 198.24 | 199.36 | 196.57 | 198.39 | 885,029 | +1.56(+0.79%) |
Oct 30, 2023 | 197.82 | 198.68 | 193.70 | 196.83 | 952,775 | -0.79(-0.40%) |
Oct 27, 2023 | 203.51 | 204.93 | 197.58 | 197.62 | 1,233,952 | -6.91(-3.38%) |
Oct 26, 2023 | 198.14 | 206.40 | 195.03 | 204.54 | 1,645,648 | +8.18(+4.16%) |
Oct 25, 2023 | 196.47 | 197.15 | 193.81 | 196.36 | 1,380,833 | -0.95(-0.48%) |
Oct 24, 2023 | 196.35 | 198.94 | 195.73 | 197.32 | 934,777 | +0.72(+0.36%) |
Oct 23, 2023 | 197.81 | 200.24 | 196.57 | 196.60 | 898,335 | -1.92(-0.97%) |
Oct 20, 2023 | 199.06 | 199.93 | 197.98 | 198.52 | 574,374 | +0.43(+0.22%) |
Oct 19, 2023 | 200.63 | 201.35 | 197.93 | 198.09 | 679,322 | -2.30(-1.15%) |
Oct 18, 2023 | 201.56 | 202.16 | 200.20 | 200.40 | 691,986 | -1.19(-0.59%) |
Oct 17, 2023 | 199.04 | 203.06 | 198.41 | 201.59 | 759,017 | +1.60(+0.80%) |
Oct 16, 2023 | 200.97 | 202.12 | 198.62 | 199.99 | 722,349 | -0.22(-0.11%) |
Oct 13, 2023 | 195.95 | 200.36 | 195.95 | 200.21 | 746,383 | +3.67(+1.87%) |
Oct 12, 2023 | 198.69 | 198.69 | 195.35 | 196.54 | 816,691 | -2.01(-1.01%) |
Oct 11, 2023 | 201.18 | 201.18 | 196.90 | 198.55 | 908,718 | -2.67(-1.33%) |
Oct 10, 2023 | 200.65 | 202.69 | 200.65 | 201.22 | 547,937 | +0.17(+0.08%) |
Oct 09, 2023 | 199.03 | 201.80 | 199.03 | 201.05 | 511,308 | +1.01(+0.51%) |
Oct 06, 2023 | 198.31 | 202.24 | 198.31 | 200.04 | 476,099 | +0.60(+0.30%) |
Oct 05, 2023 | 200.44 | 200.93 | 197.49 | 199.44 | 499,425 | -0.47(-0.23%) |
Oct 04, 2023 | 199.16 | 200.48 | 196.12 | 199.91 | 695,189 | +0.78(+0.39%) |
Oct 03, 2023 | 197.69 | 200.15 | 197.29 | 199.12 | 678,630 | +0.90(+0.46%) |