Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 1,848,918 | +1.50(+0.62%) |
May 16, 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 2,606,009 | -0.38(-0.16%) |
May 15, 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 2,013,129 | +0.17(+0.07%) |
May 14, 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 2,387,246 | +2.88(+1.21%) |
May 13, 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 2,768,870 | -3.65(-1.51%) |
May 10, 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 2,590,897 | +3.16(+1.32%) |
May 09, 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 3,166,346 | +2.90(+1.23%) |
May 08, 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 2,501,351 | +1.58(+0.67%) |
May 07, 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 2,084,360 | +0.33(+0.14%) |
May 06, 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 2,259,369 | +3.56(+1.54%) |
May 03, 2024 | 233.26 | 233.35 | 229.13 | 230.77 | 3,203,306 | -1.73(-0.74%) |
May 02, 2024 | 233.58 | 233.95 | 230.91 | 232.50 | 2,734,127 | +1.04(+0.45%) |
May 01, 2024 | 233.22 | 235.14 | 231.23 | 231.46 | 4,176,053 | -2.57(-1.10%) |
Apr 30, 2024 | 237.88 | 239.61 | 233.77 | 234.03 | 3,563,452 | -4.89(-2.05%) |
Apr 29, 2024 | 236.59 | 239.12 | 235.64 | 238.92 | 3,696,651 | +3.28(+1.39%) |
Apr 26, 2024 | 236.00 | 236.92 | 234.43 | 235.64 | 2,993,337 | -1.46(-0.62%) |
Apr 25, 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 3,328,630 | -2.02(-0.84%) |
Apr 24, 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 4,427,766 | +0.16(+0.07%) |
Apr 23, 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 4,684,426 | +5.96(+2.56%) |
Apr 22, 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 5,170,974 | +1.96(+0.85%) |
Apr 19, 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 7,573,684 | +13.54(+6.23%) |
Apr 18, 2024 | 218.26 | 221.44 | 217.18 | 217.50 | 3,897,316 | -0.17(-0.08%) |
Apr 17, 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 2,256,579 | -0.67(-0.31%) |
Apr 16, 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 4,176,454 | -0.06(-0.03%) |
Apr 15, 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 3,458,980 | +0.20(+0.09%) |
Apr 12, 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 2,441,342 | +0.00(+0.00%) |
Apr 11, 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 3,141,402 | +0.55(+0.25%) |
Apr 10, 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 3,114,674 | -2.19(-1.00%) |
Apr 09, 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 3,504,276 | -4.27(-1.91%) |
Apr 08, 2024 | 223.46 | 224.85 | 223.12 | 224.11 | 1,401,299 | +1.65(+0.74%) |
Apr 05, 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 1,827,907 | +2.87(+1.31%) |
Apr 04, 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 3,034,532 | -7.04(-3.11%) |
Apr 03, 2024 | 225.81 | 227.25 | 225.25 | 226.63 | 2,070,140 | +1.10(+0.49%) |
Apr 02, 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 1,984,577 | -2.08(-0.91%) |
Apr 01, 2024 | 227.44 | 228.57 | 226.83 | 227.61 | 1,616,795 | -0.08(-0.04%) |
Mar 28, 2024 | 228.46 | 228.12 | 228.06 | 227.69 | 2,295,847 | -0.06(-0.03%) |
Mar 27, 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 2,153,037 | +3.29(+1.47%) |
Mar 26, 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 2,106,199 | -1.57(-0.69%) |
Mar 25, 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 2,119,520 | +0.07(+0.03%) |
Mar 22, 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 2,284,654 | -3.16(-1.38%) |
Mar 21, 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 3,523,721 | +1.21(+0.53%) |
Mar 20, 2024 | 221.49 | 228.06 | 221.22 | 227.91 | 2,249,512 | +6.22(+2.81%) |
Mar 19, 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 1,817,611 | +0.72(+0.33%) |
Mar 18, 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 1,892,998 | +2.51(+1.15%) |
Mar 15, 2024 | 220.98 | 221.59 | 217.22 | 218.46 | 5,267,918 | -2.01(-0.91%) |
Mar 14, 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 2,417,999 | -2.34(-1.05%) |
Mar 13, 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 2,692,931 | +0.16(+0.07%) |
Mar 12, 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 2,067,679 | +2.46(+1.12%) |
Mar 11, 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 2,808,630 | -3.18(-1.42%) |
Mar 08, 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 2,242,894 | -0.05(-0.02%) |
Mar 07, 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 2,974,063 | +4.97(+2.28%) |
Mar 06, 2024 | 217.62 | 219.29 | 217.27 | 218.45 | 2,727,863 | +1.25(+0.58%) |
Mar 05, 2024 | 217.44 | 218.90 | 216.12 | 217.20 | 2,671,679 | -1.71(-0.78%) |
Mar 04, 2024 | 219.07 | 219.58 | 217.24 | 218.91 | 2,625,272 | -0.75(-0.34%) |
Mar 01, 2024 | 219.31 | 220.38 | 218.43 | 219.66 | 2,342,885 | +0.24(+0.11%) |
Feb 29, 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 5,185,368 | +1.39(+0.64%) |
Feb 28, 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 2,617,338 | +0.05(+0.02%) |
Feb 27, 2024 | 217.43 | 218.08 | 216.29 | 217.98 | 2,467,369 | +1.02(+0.47%) |
Feb 26, 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 2,684,199 | +2.40(+1.12%) |
Feb 23, 2024 | 215.00 | 216.31 | 214.25 | 214.56 | 2,617,091 | +0.57(+0.27%) |
Feb 22, 2024 | 212.48 | 215.54 | 212.48 | 213.99 | 3,027,287 | +3.10(+1.47%) |
Feb 21, 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 2,599,388 | -1.60(-0.75%) |
Feb 20, 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 3,341,448 | -0.07(-0.03%) |
Feb 16, 2024 | 212.53 | 214.29 | 212.53 | 212.56 | 2,831,529 | +0.03(+0.01%) |
Feb 15, 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 2,642,514 | +1.63(+0.77%) |
Feb 14, 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 2,769,700 | +1.23(+0.59%) |
Feb 13, 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 3,381,654 | -2.59(-1.22%) |
Feb 12, 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 4,041,373 | -0.21(-0.10%) |
Feb 09, 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 4,785,334 | +1.26(+0.60%) |
Feb 08, 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 4,136,239 | +2.13(+1.02%) |
Feb 07, 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 3,272,056 | +3.43(+1.67%) |
Feb 06, 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 3,255,252 | -0.29(-0.14%) |
Feb 05, 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 3,099,259 | -0.47(-0.23%) |
Feb 02, 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 3,393,187 | +3.19(+1.57%) |
Feb 01, 2024 | 200.36 | 203.47 | 199.88 | 203.22 | 3,031,439 | +2.48(+1.24%) |
Jan 31, 2024 | 202.40 | 205.32 | 200.66 | 200.74 | 3,495,007 | -3.41(-1.67%) |
Jan 30, 2024 | 200.50 | 204.44 | 200.41 | 204.15 | 4,283,991 | +3.29(+1.64%) |
Jan 29, 2024 | 201.91 | 202.90 | 199.07 | 200.86 | 4,935,254 | -0.57(-0.28%) |
Jan 26, 2024 | 192.54 | 204.77 | 192.26 | 201.43 | 13,555,449 | +13.36(+7.10%) |
Jan 25, 2024 | 186.44 | 188.33 | 186.43 | 188.07 | 3,462,567 | +2.25(+1.21%) |
Jan 24, 2024 | 187.09 | 188.42 | 185.72 | 185.82 | 3,051,502 | +0.35(+0.19%) |
Jan 23, 2024 | 185.68 | 186.02 | 184.81 | 185.47 | 2,341,928 | +0.46(+0.25%) |
Jan 22, 2024 | 184.26 | 186.77 | 184.06 | 185.01 | 3,145,146 | +1.84(+1.00%) |
Jan 19, 2024 | 181.00 | 183.38 | 179.41 | 183.17 | 3,388,876 | +3.38(+1.88%) |
Jan 18, 2024 | 180.10 | 180.19 | 177.81 | 179.79 | 3,215,199 | -1.21(-0.67%) |
Jan 17, 2024 | 179.45 | 181.60 | 179.00 | 181.00 | 2,377,558 | +0.03(+0.02%) |
Jan 16, 2024 | 181.01 | 181.15 | 178.82 | 180.97 | 4,142,882 | -1.07(-0.59%) |
Jan 12, 2024 | 185.83 | 186.36 | 181.95 | 182.04 | 3,366,292 | -2.99(-1.62%) |
Jan 11, 2024 | 185.01 | 185.36 | 182.04 | 185.03 | 3,491,906 | +0.06(+0.03%) |
Jan 10, 2024 | 185.03 | 186.10 | 183.67 | 184.97 | 2,757,420 | -1.80(-0.96%) |
Jan 09, 2024 | 187.83 | 187.99 | 186.34 | 186.77 | 2,054,939 | -2.44(-1.29%) |
Jan 08, 2024 | 188.22 | 189.33 | 186.38 | 189.21 | 3,442,073 | +0.15(+0.08%) |
Jan 05, 2024 | 186.82 | 189.51 | 186.52 | 189.06 | 2,243,272 | +1.92(+1.03%) |
Jan 04, 2024 | 186.01 | 188.57 | 185.76 | 187.14 | 2,777,017 | +1.42(+0.76%) |
Jan 03, 2024 | 186.08 | 186.89 | 184.99 | 185.72 | 2,728,950 | -1.98(-1.06%) |
Jan 02, 2024 | 185.89 | 188.13 | 185.47 | 187.70 | 2,243,834 | +0.97(+0.52%) |
Dec 29, 2023 | 187.15 | 187.69 | 185.93 | 186.74 | 1,921,148 | -0.46(-0.24%) |
Dec 28, 2023 | 186.52 | 187.46 | 186.40 | 187.19 | 1,490,852 | +0.74(+0.40%) |
Dec 27, 2023 | 185.54 | 186.53 | 185.02 | 186.46 | 1,831,013 | +1.10(+0.59%) |
Dec 26, 2023 | 185.36 | 185.58 | 184.53 | 185.36 | 1,233,303 | +0.39(+0.21%) |
Dec 22, 2023 | 185.04 | 185.77 | 184.03 | 184.97 | 2,791,594 | +0.78(+0.42%) |
Dec 21, 2023 | 181.24 | 184.61 | 181.24 | 184.19 | 3,553,646 | +4.13(+2.29%) |
Dec 20, 2023 | 184.75 | 185.05 | 179.96 | 180.07 | 4,031,086 | -5.08(-2.75%) |
Dec 19, 2023 | 182.62 | 185.17 | 182.60 | 185.15 | 3,990,747 | +2.98(+1.64%) |
Dec 18, 2023 | 180.80 | 182.25 | 180.45 | 182.17 | 2,823,090 | +2.24(+1.25%) |
Dec 15, 2023 | 176.97 | 180.60 | 176.93 | 179.93 | 7,179,027 | +1.65(+0.92%) |
Dec 14, 2023 | 175.17 | 179.32 | 175.03 | 178.28 | 4,572,575 | +4.29(+2.46%) |
Dec 13, 2023 | 170.66 | 174.10 | 169.60 | 174.00 | 3,217,399 | +3.51(+2.06%) |
Dec 12, 2023 | 167.85 | 170.53 | 167.23 | 170.49 | 2,955,675 | +2.64(+1.57%) |
Dec 11, 2023 | 167.86 | 168.97 | 167.32 | 167.85 | 2,820,494 | -0.04(-0.02%) |
Dec 08, 2023 | 167.80 | 168.59 | 167.03 | 167.89 | 2,689,997 | -0.19(-0.11%) |
Dec 07, 2023 | 167.92 | 168.68 | 167.20 | 168.08 | 2,805,678 | +1.11(+0.66%) |
Dec 06, 2023 | 171.18 | 171.82 | 166.64 | 166.97 | 3,902,026 | -3.16(-1.86%) |
Dec 05, 2023 | 171.55 | 172.15 | 165.40 | 170.13 | 6,471,983 | -2.56(-1.48%) |
Dec 04, 2023 | 172.30 | 174.75 | 172.10 | 172.69 | 3,642,372 | -0.51(-0.29%) |
Dec 01, 2023 | 170.12 | 173.77 | 169.76 | 173.20 | 3,423,241 | +2.98(+1.75%) |
Nov 30, 2023 | 167.46 | 170.61 | 166.99 | 170.22 | 4,614,624 | +3.33(+1.99%) |
Nov 29, 2023 | 165.86 | 168.18 | 165.86 | 166.89 | 2,728,322 | +1.76(+1.07%) |
Nov 28, 2023 | 163.39 | 165.44 | 163.08 | 165.13 | 2,124,225 | +1.62(+0.99%) |
Nov 27, 2023 | 163.23 | 163.99 | 162.79 | 163.51 | 2,160,545 | -0.38(-0.23%) |
Nov 24, 2023 | 164.03 | 164.69 | 163.44 | 163.89 | 953,800 | +0.63(+0.38%) |
Nov 22, 2023 | 162.75 | 164.15 | 162.33 | 163.26 | 2,536,511 | +1.50(+0.92%) |
Nov 21, 2023 | 163.12 | 163.59 | 161.20 | 161.77 | 2,768,619 | -1.56(-0.95%) |
Nov 20, 2023 | 162.38 | 164.12 | 162.24 | 163.32 | 3,253,337 | +1.28(+0.79%) |
Nov 17, 2023 | 159.40 | 162.06 | 159.40 | 162.04 | 2,985,708 | +3.50(+2.21%) |
Nov 16, 2023 | 159.14 | 159.59 | 157.46 | 158.54 | 3,761,259 | -0.38(-0.24%) |
Nov 15, 2023 | 157.02 | 158.93 | 156.49 | 158.92 | 3,282,839 | +2.51(+1.61%) |
Nov 14, 2023 | 156.10 | 157.41 | 155.53 | 156.41 | 2,978,201 | +2.56(+1.67%) |
Nov 13, 2023 | 153.58 | 154.76 | 153.01 | 153.84 | 1,759,274 | -0.04(-0.03%) |
Nov 10, 2023 | 152.55 | 153.98 | 151.61 | 153.88 | 2,095,044 | +2.00(+1.32%) |
Nov 09, 2023 | 153.19 | 153.66 | 151.56 | 151.88 | 2,059,552 | -0.64(-0.42%) |
Nov 08, 2023 | 152.48 | 153.31 | 151.94 | 152.52 | 1,810,294 | +0.03(+0.02%) |
Nov 07, 2023 | 152.48 | 153.29 | 151.86 | 152.49 | 1,588,372 | -0.01(-0.01%) |
Nov 06, 2023 | 152.11 | 152.58 | 151.02 | 152.50 | 2,498,085 | +0.23(+0.15%) |
Nov 03, 2023 | 152.09 | 153.38 | 151.91 | 152.27 | 2,676,297 | +1.90(+1.27%) |
Nov 02, 2023 | 147.85 | 150.42 | 147.85 | 150.36 | 3,118,020 | +4.39(+3.00%) |