Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 758,528 | +0.80(+0.37%) |
May 07, 2024 | 221.52 | 221.52 | 216.08 | 218.92 | 1,156,475 | -2.50(-1.13%) |
May 06, 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 1,199,753 | +3.91(+1.80%) |
May 03, 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 1,144,156 | +4.00(+1.87%) |
May 02, 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 877,734 | -2.62(-1.21%) |
May 01, 2024 | 215.56 | 218.66 | 214.70 | 216.13 | 916,376 | +1.31(+0.61%) |
Apr 30, 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 1,225,697 | -0.68(-0.32%) |
Apr 29, 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 2,068,017 | +6.60(+3.16%) |
Apr 26, 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 1,894,099 | +6.44(+3.18%) |
Apr 25, 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 1,590,275 | +0.47(+0.23%) |
Apr 24, 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 3,265,624 | +8.81(+4.56%) |
Apr 23, 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 1,461,220 | -0.93(-0.48%) |
Apr 22, 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 1,119,537 | -0.27(-0.14%) |
Apr 19, 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 1,599,713 | +3.86(+2.03%) |
Apr 18, 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 1,512,006 | -1.64(-0.85%) |
Apr 17, 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 1,320,658 | -2.99(-1.53%) |
Apr 16, 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 871,934 | -1.65(-0.84%) |
Apr 15, 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 1,159,229 | -1.38(-0.70%) |
Apr 12, 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 1,245,896 | -5.50(-2.70%) |
Apr 11, 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 1,019,456 | +2.13(+1.06%) |
Apr 10, 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 900,934 | -4.97(-2.41%) |
Apr 09, 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 969,234 | +1.57(+0.77%) |
Apr 08, 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 723,711 | +1.08(+0.53%) |
Apr 05, 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 954,572 | -1.43(-0.70%) |
Apr 04, 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 776,403 | -1.08(-0.52%) |
Apr 03, 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 904,523 | -1.26(-0.61%) |
Apr 02, 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 1,462,620 | -7.19(-3.35%) |
Apr 01, 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 850,408 | -0.80(-0.37%) |
Mar 28, 2024 | 217.36 | 215.71 | 215.71 | 215.63 | 1,912,277 | -0.71(-0.33%) |
Mar 27, 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 1,250,004 | +4.32(+2.04%) |
Mar 26, 2024 | 216.15 | 216.67 | 211.01 | 212.02 | 1,589,932 | -4.67(-2.16%) |
Mar 25, 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 725,944 | -1.41(-0.65%) |
Mar 22, 2024 | 221.30 | 221.30 | 215.35 | 218.10 | 1,071,073 | -2.65(-1.20%) |
Mar 21, 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 1,001,168 | +2.60(+1.19%) |
Mar 20, 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 944,934 | -0.48(-0.22%) |
Mar 19, 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 1,518,988 | -0.77(-0.35%) |
Mar 18, 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 1,356,526 | +0.09(+0.04%) |
Mar 15, 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 2,407,107 | -0.31(-0.14%) |
Mar 14, 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 1,611,592 | -6.94(-3.06%) |
Mar 13, 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 1,481,152 | -0.80(-0.35%) |
Mar 12, 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 1,068,878 | -2.71(-1.18%) |
Mar 11, 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 1,218,353 | +6.83(+3.06%) |
Mar 08, 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 1,658,044 | +3.88(+1.77%) |
Mar 07, 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 1,150,262 | +1.80(+0.83%) |
Mar 06, 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 1,441,147 | +0.33(+0.15%) |
Mar 05, 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 941,270 | -3.79(-1.71%) |
Mar 04, 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 1,083,618 | +0.07(+0.03%) |
Mar 01, 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 1,085,505 | +3.96(+1.82%) |
Feb 29, 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 1,917,466 | -4.75(-2.14%) |
Feb 28, 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 1,038,429 | -2.20(-0.98%) |
Feb 27, 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 983,082 | +0.23(+0.10%) |
Feb 26, 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 774,463 | +0.39(+0.17%) |
Feb 23, 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 911,026 | +0.84(+0.38%) |
Feb 22, 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 901,074 | +1.37(+0.62%) |
Feb 21, 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 1,055,003 | +1.90(+0.87%) |
Feb 20, 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 1,919,621 | +0.13(+0.06%) |
Feb 16, 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 1,768,123 | -4.27(-1.91%) |
Feb 15, 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 1,307,712 | +2.61(+1.18%) |
Feb 14, 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 2,219,495 | -6.22(-2.74%) |
Feb 13, 2024 | 235.64 | 237.00 | 225.28 | 226.96 | 3,402,304 | -17.78(-7.26%) |
Feb 12, 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 961,067 | +3.76(+1.56%) |
Feb 09, 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 689,901 | +0.68(+0.28%) |
Feb 08, 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 743,735 | -0.24(-0.10%) |
Feb 07, 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 773,768 | -5.01(-2.04%) |
Feb 06, 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 1,304,753 | +3.71(+1.53%) |
Feb 05, 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 858,601 | -1.88(-0.77%) |
Feb 02, 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 861,460 | -4.11(-1.66%) |
Feb 01, 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 955,464 | +1.17(+0.47%) |
Jan 31, 2024 | 247.67 | 251.99 | 246.83 | 246.66 | 1,119,583 | -0.42(-0.17%) |
Jan 30, 2024 | 245.98 | 248.36 | 243.57 | 247.08 | 815,562 | -0.44(-0.18%) |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 681,374 | +2.70(+1.10%) |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 540,818 | -1.39(-0.56%) |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 701,145 | -0.95(-0.38%) |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 855,095 | -4.52(-1.80%) |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 728,410 | +3.31(+1.33%) |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.37 | 787,189 | -1.59(-0.64%) |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 2,316,694 | +2.99(+1.21%) |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 1,171,996 | +1.70(+0.69%) |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 773,099 | -0.92(-0.37%) |
Jan 16, 2024 | 247.00 | 247.00 | 244.00 | 246.19 | 1,055,838 | -1.93(-0.78%) |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 769,566 | +0.91(+0.37%) |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 1,196,593 | -7.02(-2.76%) |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 792,949 | -1.61(-0.63%) |
Jan 09, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 807,702 | -2.14(-0.83%) |
Jan 08, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 1,419,728 | +0.10(+0.04%) |
Jan 05, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 849,606 | -2.40(-0.92%) |
Jan 04, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 948,994 | -3.15(-1.20%) |
Jan 03, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 814,318 | -4.28(-1.60%) |
Jan 02, 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 1,084,720 | +8.94(+3.45%) |
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 802,816 | -1.81(-0.69%) |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 755,983 | -1.35(-0.52%) |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 624,334 | +1.23(+0.47%) |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 550,174 | +2.73(+1.06%) |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 689,604 | +4.11(+1.62%) |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 940,059 | +5.70(+2.30%) |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 755,524 | -3.53(-1.40%) |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 1,263,465 | +1.36(+0.54%) |
Dec 18, 2023 | 249.70 | 251.40 | 247.04 | 250.33 | 1,642,188 | +2.20(+0.89%) |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 3,874,339 | -8.41(-3.28%) |
Dec 14, 2023 | 257.00 | 261.46 | 254.76 | 256.54 | 1,913,138 | +0.98(+0.38%) |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 1,478,452 | +6.52(+2.62%) |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 1,228,832 | +2.93(+1.19%) |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 1,428,379 | +6.82(+2.85%) |
Dec 08, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 987,954 | +0.17(+0.07%) |
Dec 07, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 1,221,443 | +5.25(+2.24%) |
Dec 06, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 950,350 | +4.30(+1.87%) |
Dec 05, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 861,289 | -3.28(-1.41%) |
Dec 04, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 945,641 | -1.79(-0.76%) |
Dec 01, 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 734,994 | +0.56(+0.24%) |
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 1,492,740 | +2.02(+0.87%) |
Nov 29, 2023 | 228.00 | 234.06 | 227.41 | 232.06 | 1,463,637 | +4.65(+2.04%) |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 802,157 | -1.38(-0.60%) |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 814,891 | -3.16(-1.36%) |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 396,391 | +0.70(+0.30%) |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 505,525 | +1.68(+0.73%) |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 696,092 | -0.54(-0.23%) |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 819,612 | +2.11(+0.93%) |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 1,447,304 | -1.46(-0.64%) |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 790,672 | -0.17(-0.07%) |
Nov 15, 2023 | 224.43 | 231.66 | 223.17 | 229.63 | 1,345,924 | +4.37(+1.94%) |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 999,700 | +2.67(+1.20%) |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 856,352 | -2.20(-0.98%) |
Nov 10, 2023 | 225.39 | 226.94 | 221.39 | 224.79 | 1,330,259 | +0.14(+0.06%) |
Nov 09, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 1,578,039 | -7.04(-3.04%) |
Nov 08, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 2,801,996 | -13.92(-5.67%) |
Nov 07, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 1,482,737 | -3.02(-1.21%) |
Nov 06, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 1,061,338 | -0.87(-0.35%) |
Nov 03, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 992,630 | +7.64(+3.16%) |
Nov 02, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 801,973 | +2.24(+0.93%) |