Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 204.76 | 204.76 | 202.71 | 203.49 | 544,856 | -0.54(-0.26%) |
May 16, 2024 | 202.64 | 204.90 | 202.19 | 204.03 | 505,324 | +1.91(+0.94%) |
May 15, 2024 | 200.70 | 202.69 | 200.57 | 202.12 | 516,122 | +2.25(+1.13%) |
May 14, 2024 | 198.34 | 200.74 | 198.03 | 199.87 | 502,014 | +2.07(+1.05%) |
May 13, 2024 | 196.41 | 198.29 | 195.75 | 197.80 | 615,111 | +2.11(+1.08%) |
May 10, 2024 | 194.03 | 196.28 | 193.57 | 195.69 | 560,986 | +2.63(+1.36%) |
May 09, 2024 | 191.84 | 194.18 | 190.47 | 193.06 | 653,452 | +2.60(+1.37%) |
May 08, 2024 | 198.00 | 198.72 | 188.30 | 190.46 | 875,493 | -10.90(-5.41%) |
May 07, 2024 | 201.94 | 202.00 | 200.34 | 201.36 | 469,180 | +0.68(+0.34%) |
May 06, 2024 | 200.00 | 200.96 | 198.36 | 200.68 | 461,646 | +1.83(+0.92%) |
May 03, 2024 | 196.95 | 199.08 | 196.82 | 198.85 | 437,685 | +3.50(+1.79%) |
May 02, 2024 | 194.31 | 195.78 | 192.61 | 195.35 | 429,709 | +1.92(+0.99%) |
May 01, 2024 | 193.71 | 196.11 | 192.86 | 193.43 | 333,705 | +0.02(+0.01%) |
Apr 30, 2024 | 196.15 | 196.37 | 193.36 | 193.41 | 373,520 | -2.88(-1.47%) |
Apr 29, 2024 | 195.04 | 196.36 | 194.75 | 196.29 | 315,245 | +2.14(+1.10%) |
Apr 26, 2024 | 195.23 | 196.04 | 194.03 | 194.15 | 211,848 | -1.41(-0.72%) |
Apr 25, 2024 | 194.22 | 196.03 | 192.72 | 195.56 | 257,489 | +0.48(+0.25%) |
Apr 24, 2024 | 195.20 | 195.93 | 193.68 | 195.08 | 255,805 | -0.83(-0.42%) |
Apr 23, 2024 | 195.04 | 196.14 | 194.43 | 195.91 | 350,594 | +1.68(+0.86%) |
Apr 22, 2024 | 194.30 | 195.54 | 193.02 | 194.23 | 321,616 | +0.85(+0.44%) |
Apr 19, 2024 | 193.94 | 194.92 | 193.33 | 193.38 | 393,844 | +0.40(+0.21%) |
Apr 18, 2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391,863 | -0.47(-0.24%) |
Apr 17, 2024 | 194.99 | 194.99 | 192.31 | 193.45 | 421,221 | -0.16(-0.08%) |
Apr 16, 2024 | 195.62 | 196.36 | 193.44 | 193.61 | 500,508 | -2.06(-1.05%) |
Apr 15, 2024 | 200.72 | 201.11 | 195.35 | 195.67 | 332,391 | -3.16(-1.59%) |
Apr 12, 2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400,129 | -1.92(-0.96%) |
Apr 11, 2024 | 204.27 | 204.90 | 200.67 | 200.75 | 436,695 | -2.82(-1.39%) |
Apr 10, 2024 | 204.68 | 204.81 | 202.76 | 203.57 | 414,256 | -3.67(-1.77%) |
Apr 09, 2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576,902 | +2.37(+1.16%) |
Apr 08, 2024 | 202.86 | 205.19 | 202.62 | 204.87 | 588,031 | +2.12(+1.05%) |
Apr 05, 2024 | 199.00 | 203.55 | 199.00 | 202.75 | 471,826 | +4.16(+2.09%) |
Apr 04, 2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300,962 | -0.89(-0.45%) |
Apr 03, 2024 | 202.00 | 202.03 | 198.72 | 199.48 | 465,440 | -3.10(-1.53%) |
Apr 02, 2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317,810 | -0.65(-0.32%) |
Apr 01, 2024 | 204.26 | 204.47 | 203.01 | 203.23 | 188,157 | -1.63(-0.80%) |
Mar 28, 2024 | 204.43 | 205.61 | 205.36 | 204.86 | 368,237 | +1.02(+0.50%) |
Mar 27, 2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362,147 | +2.13(+1.06%) |
Mar 26, 2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326,979 | -0.63(-0.31%) |
Mar 25, 2024 | 203.50 | 203.78 | 202.01 | 202.34 | 312,264 | -1.17(-0.57%) |
Mar 22, 2024 | 206.15 | 206.15 | 202.76 | 203.51 | 325,733 | -2.54(-1.23%) |
Mar 21, 2024 | 204.59 | 206.59 | 203.87 | 206.05 | 340,129 | +1.89(+0.93%) |
Mar 20, 2024 | 202.50 | 204.26 | 202.50 | 204.16 | 323,175 | +1.91(+0.94%) |
Mar 19, 2024 | 199.85 | 202.36 | 199.72 | 202.25 | 405,954 | +2.77(+1.39%) |
Mar 18, 2024 | 200.90 | 201.20 | 199.26 | 199.48 | 462,989 | -0.72(-0.36%) |
Mar 15, 2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856,894 | +0.47(+0.24%) |
Mar 14, 2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355,119 | -2.45(-1.21%) |
Mar 13, 2024 | 203.32 | 204.14 | 201.78 | 202.18 | 351,014 | -1.03(-0.50%) |
Mar 12, 2024 | 201.37 | 204.13 | 200.82 | 203.21 | 363,706 | +1.64(+0.82%) |
Mar 11, 2024 | 202.26 | 202.90 | 200.36 | 201.56 | 297,880 | -1.19(-0.58%) |
Mar 08, 2024 | 204.10 | 204.83 | 201.95 | 202.75 | 448,640 | -1.34(-0.66%) |
Mar 07, 2024 | 203.57 | 205.12 | 202.78 | 204.09 | 521,420 | +1.87(+0.93%) |
Mar 06, 2024 | 201.72 | 203.98 | 200.85 | 202.22 | 467,339 | +1.81(+0.90%) |
Mar 05, 2024 | 204.47 | 204.47 | 198.98 | 200.41 | 418,339 | -4.34(-2.12%) |
Mar 04, 2024 | 202.43 | 204.81 | 202.43 | 204.75 | 462,872 | +1.81(+0.89%) |
Mar 01, 2024 | 202.31 | 203.13 | 200.93 | 202.94 | 444,130 | +0.16(+0.08%) |
Feb 29, 2024 | 200.79 | 203.31 | 200.78 | 202.78 | 1,125,015 | +2.12(+1.06%) |
Feb 28, 2024 | 199.41 | 201.76 | 198.51 | 200.66 | 315,504 | +1.43(+0.72%) |
Feb 27, 2024 | 200.16 | 200.50 | 198.05 | 199.22 | 355,886 | -1.38(-0.69%) |
Feb 26, 2024 | 200.45 | 201.62 | 199.93 | 200.61 | 363,572 | -0.09(-0.04%) |
Feb 23, 2024 | 200.11 | 201.13 | 199.10 | 200.70 | 326,513 | +1.64(+0.83%) |
Feb 22, 2024 | 197.15 | 199.27 | 197.15 | 199.05 | 492,346 | +3.25(+1.66%) |
Feb 21, 2024 | 194.66 | 195.99 | 193.65 | 195.81 | 540,398 | +1.41(+0.73%) |
Feb 20, 2024 | 196.89 | 196.89 | 193.89 | 194.39 | 529,238 | -2.75(-1.39%) |
Feb 16, 2024 | 197.12 | 198.44 | 196.17 | 197.14 | 1,217,596 | -0.38(-0.19%) |
Feb 15, 2024 | 195.93 | 197.82 | 195.73 | 197.52 | 724,336 | +1.82(+0.93%) |
Feb 14, 2024 | 193.89 | 196.17 | 193.70 | 195.70 | 1,096,809 | +2.90(+1.50%) |
Feb 13, 2024 | 194.81 | 194.98 | 191.84 | 192.80 | 532,967 | -4.05(-2.06%) |
Feb 12, 2024 | 198.66 | 198.77 | 196.81 | 196.85 | 556,798 | -1.34(-0.68%) |
Feb 09, 2024 | 198.25 | 199.07 | 197.72 | 198.20 | 624,944 | -0.02(-0.01%) |
Feb 08, 2024 | 199.00 | 199.21 | 197.37 | 198.22 | 585,760 | +0.75(+0.38%) |
Feb 07, 2024 | 198.46 | 199.33 | 196.45 | 197.47 | 866,659 | -0.60(-0.30%) |
Feb 06, 2024 | 197.65 | 198.46 | 196.03 | 198.07 | 595,837 | +0.62(+0.31%) |
Feb 05, 2024 | 200.03 | 200.24 | 195.32 | 197.45 | 843,802 | -3.50(-1.74%) |
Feb 02, 2024 | 200.24 | 201.47 | 197.08 | 200.94 | 716,482 | +0.11(+0.05%) |
Feb 01, 2024 | 202.12 | 202.54 | 191.11 | 200.84 | 1,173,594 | -2.56(-1.26%) |
Jan 31, 2024 | 208.41 | 208.41 | 203.11 | 203.40 | 1,196,224 | -4.74(-2.28%) |
Jan 30, 2024 | 207.18 | 209.41 | 207.18 | 208.14 | 1,150,524 | +0.80(+0.38%) |
Jan 29, 2024 | 206.43 | 207.70 | 206.04 | 207.34 | 1,040,332 | +0.28(+0.13%) |
Jan 26, 2024 | 207.20 | 208.78 | 206.71 | 207.06 | 693,153 | -0.37(-0.18%) |
Jan 25, 2024 | 205.70 | 207.66 | 205.70 | 207.43 | 541,698 | +2.17(+1.06%) |
Jan 24, 2024 | 205.75 | 206.96 | 204.66 | 205.26 | 445,345 | -0.25(-0.12%) |
Jan 23, 2024 | 205.55 | 206.60 | 204.84 | 205.51 | 344,341 | -0.06(-0.03%) |
Jan 22, 2024 | 204.50 | 206.07 | 204.50 | 205.57 | 368,853 | +1.49(+0.73%) |
Jan 19, 2024 | 201.09 | 204.20 | 200.36 | 204.08 | 444,380 | +3.64(+1.82%) |
Jan 18, 2024 | 201.28 | 202.38 | 199.51 | 200.44 | 451,890 | -0.72(-0.36%) |
Jan 17, 2024 | 201.74 | 203.99 | 200.53 | 201.15 | 404,394 | -0.21(-0.10%) |
Jan 16, 2024 | 199.99 | 201.99 | 199.25 | 201.36 | 424,287 | -0.44(-0.22%) |
Jan 12, 2024 | 201.31 | 201.86 | 199.92 | 201.80 | 301,423 | +1.38(+0.69%) |
Jan 11, 2024 | 201.62 | 201.71 | 199.24 | 200.42 | 428,435 | -0.76(-0.38%) |
Jan 10, 2024 | 199.74 | 201.22 | 198.29 | 201.17 | 306,037 | +1.96(+0.98%) |
Jan 09, 2024 | 198.04 | 199.49 | 197.42 | 199.21 | 372,136 | +0.00(+0.00%) |
Jan 08, 2024 | 196.45 | 199.25 | 195.39 | 199.21 | 499,696 | +3.64(+1.86%) |
Jan 05, 2024 | 196.00 | 197.50 | 195.13 | 195.58 | 517,283 | -0.74(-0.38%) |
Jan 04, 2024 | 196.91 | 198.80 | 196.25 | 196.31 | 368,169 | -0.03(-0.02%) |
Jan 03, 2024 | 198.73 | 198.95 | 196.32 | 196.34 | 401,341 | -2.76(-1.39%) |
Jan 02, 2024 | 203.54 | 204.15 | 198.22 | 199.10 | 618,754 | -5.84(-2.85%) |
Dec 29, 2023 | 205.00 | 205.97 | 204.06 | 204.94 | 442,884 | -0.08(-0.04%) |
Dec 28, 2023 | 204.17 | 206.47 | 203.45 | 205.02 | 537,596 | +1.55(+0.76%) |
Dec 27, 2023 | 201.39 | 203.70 | 201.07 | 203.47 | 539,677 | +2.24(+1.11%) |
Dec 26, 2023 | 198.99 | 201.88 | 198.75 | 201.22 | 985,002 | +2.34(+1.18%) |
Dec 22, 2023 | 196.69 | 199.38 | 196.07 | 198.88 | 571,084 | +3.30(+1.69%) |
Dec 21, 2023 | 195.54 | 196.11 | 194.23 | 195.59 | 342,588 | +0.00(+0.00%) |
Dec 20, 2023 | 195.73 | 197.70 | 195.37 | 195.59 | 464,725 | -0.66(-0.33%) |
Dec 19, 2023 | 195.94 | 197.68 | 195.72 | 196.24 | 496,353 | +0.31(+0.16%) |
Dec 18, 2023 | 194.23 | 196.00 | 193.68 | 195.94 | 662,994 | +2.95(+1.53%) |
Dec 15, 2023 | 190.69 | 192.99 | 189.17 | 192.99 | 1,141,849 | +0.11(+0.06%) |
Dec 14, 2023 | 192.45 | 192.99 | 191.37 | 192.88 | 637,507 | +1.14(+0.59%) |
Dec 13, 2023 | 192.54 | 192.66 | 190.71 | 191.74 | 470,845 | -0.54(-0.28%) |
Dec 12, 2023 | 190.24 | 192.81 | 189.48 | 192.28 | 475,191 | +2.73(+1.44%) |
Dec 11, 2023 | 189.78 | 191.96 | 189.43 | 189.55 | 491,185 | -0.27(-0.14%) |
Dec 08, 2023 | 190.75 | 190.89 | 187.52 | 189.82 | 536,684 | -0.64(-0.34%) |
Dec 07, 2023 | 189.07 | 190.74 | 187.26 | 190.46 | 613,868 | +0.61(+0.32%) |
Dec 06, 2023 | 192.89 | 194.03 | 189.56 | 189.85 | 1,191,055 | -2.93(-1.52%) |
Dec 05, 2023 | 193.68 | 193.68 | 191.22 | 192.77 | 761,596 | -0.77(-0.40%) |
Dec 04, 2023 | 192.62 | 194.94 | 191.84 | 193.55 | 665,326 | -0.28(-0.14%) |
Dec 01, 2023 | 191.79 | 194.22 | 190.04 | 193.82 | 554,856 | +1.57(+0.82%) |
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |