Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 250.81 | 254.56 | 247.72 | 250.96 | 349,962 | +1.24(+0.50%) |
May 03, 2024 | 253.50 | 257.40 | 249.72 | 249.72 | 354,959 | -1.47(-0.59%) |
May 02, 2024 | 246.52 | 252.13 | 242.14 | 251.19 | 358,085 | +7.19(+2.95%) |
May 01, 2024 | 240.76 | 250.90 | 237.05 | 244.00 | 281,447 | +2.34(+0.97%) |
Apr 30, 2024 | 241.13 | 244.82 | 240.94 | 241.66 | 235,163 | -1.95(-0.80%) |
Apr 29, 2024 | 237.54 | 248.70 | 237.54 | 243.61 | 448,340 | +6.16(+2.59%) |
Apr 26, 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 604,213 | +6.44(+2.79%) |
Apr 25, 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 229,163 | -3.18(-1.36%) |
Apr 24, 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 255,686 | +0.26(+0.11%) |
Apr 23, 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 339,014 | +8.71(+3.87%) |
Apr 22, 2024 | 230.00 | 231.03 | 220.24 | 225.22 | 591,994 | -4.00(-1.75%) |
Apr 19, 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 556,124 | -11.93(-4.95%) |
Apr 18, 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 880,106 | -2.36(-0.97%) |
Apr 17, 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 1,946,025 | +21.88(+9.87%) |
Apr 16, 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 297,513 | -1.51(-0.68%) |
Apr 15, 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 282,303 | -8.60(-3.71%) |
Apr 12, 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 305,032 | -0.54(-0.23%) |
Apr 11, 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 475,471 | -7.95(-3.31%) |
Apr 10, 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 766,161 | +1.96(+0.82%) |
Apr 09, 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 464,420 | +10.15(+4.45%) |
Apr 08, 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 385,927 | +5.22(+2.34%) |
Apr 05, 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 542,539 | +6.84(+3.17%) |
Apr 04, 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 554,198 | +5.87(+2.79%) |
Apr 03, 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 632,919 | +5.13(+2.50%) |
Apr 02, 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 348,824 | -4.57(-2.18%) |
Apr 01, 2024 | 213.99 | 213.99 | 202.67 | 209.63 | 553,739 | -5.16(-2.40%) |
Mar 28, 2024 | 214.10 | 223.40 | 214.00 | 214.79 | 614,187 | +1.29(+0.60%) |
Mar 27, 2024 | 210.00 | 214.94 | 208.00 | 213.50 | 397,115 | +5.23(+2.51%) |
Mar 26, 2024 | 207.01 | 209.43 | 198.22 | 208.27 | 483,545 | +3.11(+1.52%) |
Mar 25, 2024 | 197.81 | 206.20 | 196.47 | 205.16 | 418,040 | +7.77(+3.94%) |
Mar 22, 2024 | 194.70 | 202.59 | 192.44 | 197.39 | 387,043 | +2.16(+1.11%) |
Mar 21, 2024 | 199.51 | 202.25 | 194.68 | 195.23 | 360,876 | -2.33(-1.18%) |
Mar 20, 2024 | 203.70 | 204.37 | 185.14 | 197.56 | 856,518 | -6.89(-3.37%) |
Mar 19, 2024 | 199.99 | 206.94 | 199.99 | 204.45 | 348,227 | +5.22(+2.62%) |
Mar 18, 2024 | 193.53 | 202.26 | 192.66 | 199.23 | 320,033 | +6.47(+3.36%) |
Mar 15, 2024 | 190.70 | 195.52 | 190.70 | 192.76 | 345,363 | +0.74(+0.39%) |
Mar 14, 2024 | 189.69 | 197.29 | 189.33 | 192.02 | 427,085 | +2.39(+1.26%) |
Mar 13, 2024 | 193.70 | 196.33 | 188.94 | 189.63 | 247,168 | -4.04(-2.09%) |
Mar 12, 2024 | 197.25 | 197.25 | 192.84 | 193.67 | 299,155 | -3.18(-1.62%) |
Mar 11, 2024 | 198.05 | 200.72 | 193.98 | 196.85 | 276,255 | -1.69(-0.85%) |
Mar 08, 2024 | 207.21 | 208.88 | 195.83 | 198.54 | 332,377 | -7.32(-3.56%) |
Mar 07, 2024 | 194.19 | 210.76 | 193.55 | 205.86 | 688,639 | +13.97(+7.28%) |
Mar 06, 2024 | 182.92 | 192.11 | 182.23 | 191.89 | 402,414 | +11.80(+6.55%) |
Mar 05, 2024 | 182.19 | 183.55 | 177.17 | 180.09 | 286,001 | -3.40(-1.85%) |
Mar 04, 2024 | 184.58 | 184.95 | 179.81 | 183.49 | 246,421 | -0.03(-0.02%) |
Mar 01, 2024 | 179.44 | 185.03 | 178.29 | 183.52 | 370,636 | +4.48(+2.50%) |
Feb 29, 2024 | 179.11 | 180.78 | 177.69 | 179.04 | 386,709 | +1.43(+0.81%) |
Feb 28, 2024 | 180.89 | 183.37 | 177.07 | 177.61 | 502,636 | -7.33(-3.96%) |
Feb 27, 2024 | 182.69 | 186.74 | 180.43 | 184.94 | 497,720 | +2.68(+1.47%) |
Feb 26, 2024 | 184.51 | 185.94 | 180.81 | 182.26 | 369,818 | -2.68(-1.45%) |
Feb 23, 2024 | 184.00 | 189.55 | 180.47 | 184.94 | 322,825 | -0.81(-0.44%) |
Feb 22, 2024 | 184.72 | 187.50 | 182.45 | 185.75 | 509,650 | +1.10(+0.60%) |
Feb 21, 2024 | 188.69 | 190.95 | 180.33 | 184.65 | 478,486 | -6.94(-3.62%) |
Feb 20, 2024 | 190.57 | 192.45 | 188.67 | 191.59 | 374,954 | -1.21(-0.63%) |
Feb 16, 2024 | 190.99 | 196.69 | 190.41 | 192.80 | 528,597 | +0.07(+0.04%) |
Feb 15, 2024 | 194.34 | 196.17 | 191.43 | 192.73 | 383,610 | +0.83(+0.43%) |
Feb 14, 2024 | 191.41 | 192.99 | 188.84 | 191.90 | 496,088 | +3.74(+1.99%) |
Feb 13, 2024 | 188.89 | 193.74 | 186.17 | 188.16 | 495,950 | -8.22(-4.19%) |
Feb 12, 2024 | 194.28 | 196.71 | 191.53 | 196.38 | 672,718 | +1.51(+0.77%) |
Feb 09, 2024 | 204.18 | 205.50 | 194.76 | 194.87 | 622,173 | -7.14(-3.53%) |
Feb 08, 2024 | 203.81 | 208.43 | 194.19 | 202.01 | 1,015,812 | -0.15(-0.07%) |
Feb 07, 2024 | 225.00 | 225.20 | 202.00 | 202.16 | 1,965,531 | -23.84(-10.55%) |
Feb 06, 2024 | 219.69 | 226.38 | 217.43 | 226.00 | 704,514 | +9.84(+4.55%) |
Feb 05, 2024 | 216.96 | 219.29 | 211.41 | 216.16 | 566,611 | -1.87(-0.86%) |
Feb 02, 2024 | 215.16 | 219.90 | 213.98 | 218.03 | 312,544 | +1.81(+0.84%) |
Feb 01, 2024 | 212.23 | 218.18 | 206.17 | 216.22 | 378,053 | +5.35(+2.54%) |
Jan 31, 2024 | 212.89 | 216.87 | 205.85 | 210.87 | 429,382 | -1.13(-0.53%) |
Jan 30, 2024 | 214.76 | 216.12 | 210.06 | 212.00 | 290,827 | -4.61(-2.13%) |
Jan 29, 2024 | 212.50 | 218.36 | 211.38 | 216.61 | 375,003 | +3.80(+1.79%) |
Jan 26, 2024 | 214.28 | 215.73 | 209.22 | 212.81 | 323,699 | -0.24(-0.11%) |
Jan 25, 2024 | 215.52 | 217.39 | 209.85 | 213.05 | 675,364 | +4.09(+1.96%) |
Jan 24, 2024 | 208.39 | 211.94 | 205.11 | 208.96 | 580,139 | +4.29(+2.10%) |
Jan 23, 2024 | 210.71 | 210.71 | 203.00 | 204.67 | 243,562 | -3.98(-1.91%) |
Jan 22, 2024 | 202.49 | 212.49 | 202.49 | 208.65 | 535,444 | +7.68(+3.82%) |
Jan 19, 2024 | 197.15 | 201.23 | 193.97 | 200.97 | 464,291 | +7.66(+3.96%) |
Jan 18, 2024 | 190.44 | 194.56 | 188.97 | 193.31 | 494,690 | +5.65(+3.01%) |
Jan 17, 2024 | 183.72 | 187.86 | 180.83 | 187.66 | 331,608 | +1.56(+0.84%) |
Jan 16, 2024 | 185.12 | 187.01 | 181.09 | 186.10 | 412,919 | +0.24(+0.13%) |
Jan 12, 2024 | 190.27 | 193.19 | 184.83 | 185.86 | 375,528 | -2.89(-1.53%) |
Jan 11, 2024 | 190.31 | 191.43 | 185.70 | 188.75 | 339,088 | -2.30(-1.20%) |
Jan 10, 2024 | 190.51 | 192.52 | 186.36 | 191.05 | 442,656 | +1.17(+0.62%) |
Jan 09, 2024 | 188.50 | 195.60 | 188.11 | 189.88 | 572,433 | -1.85(-0.96%) |
Jan 08, 2024 | 191.66 | 196.00 | 183.26 | 191.73 | 951,986 | +16.08(+9.15%) |
Jan 05, 2024 | 170.63 | 176.67 | 170.24 | 175.65 | 719,779 | +2.42(+1.40%) |
Jan 04, 2024 | 165.00 | 179.45 | 163.64 | 173.23 | 767,407 | +7.93(+4.80%) |
Jan 03, 2024 | 181.66 | 181.68 | 163.57 | 165.30 | 1,670,859 | -22.54(-12.00%) |
Jan 02, 2024 | 184.57 | 198.07 | 182.61 | 187.84 | 1,122,958 | -15.59(-7.66%) |
Dec 29, 2023 | 202.54 | 204.81 | 201.89 | 203.43 | 611,179 | -0.40(-0.20%) |
Dec 28, 2023 | 204.37 | 206.88 | 203.38 | 203.83 | 424,371 | +0.35(+0.17%) |
Dec 27, 2023 | 201.45 | 204.04 | 199.75 | 203.48 | 421,740 | +2.54(+1.26%) |
Dec 26, 2023 | 197.44 | 201.25 | 194.89 | 200.94 | 255,208 | +5.52(+2.82%) |
Dec 22, 2023 | 198.42 | 199.40 | 191.97 | 195.42 | 320,880 | +0.41(+0.21%) |
Dec 21, 2023 | 187.11 | 195.21 | 187.11 | 195.01 | 466,684 | +10.46(+5.67%) |
Dec 20, 2023 | 191.21 | 193.54 | 184.27 | 184.55 | 579,968 | -7.23(-3.77%) |
Dec 19, 2023 | 190.82 | 196.28 | 190.23 | 191.78 | 531,933 | +3.69(+1.96%) |
Dec 18, 2023 | 187.48 | 190.36 | 185.48 | 188.09 | 672,390 | +0.09(+0.05%) |
Dec 15, 2023 | 189.96 | 190.75 | 183.97 | 188.00 | 756,554 | -1.89(-1.00%) |
Dec 14, 2023 | 185.81 | 191.62 | 183.70 | 189.89 | 786,902 | +8.98(+4.96%) |
Dec 13, 2023 | 173.70 | 182.35 | 171.75 | 180.91 | 1,129,492 | +2.83(+1.59%) |
Dec 12, 2023 | 168.21 | 182.69 | 167.13 | 178.08 | 1,499,177 | +10.03(+5.97%) |
Dec 11, 2023 | 164.29 | 168.36 | 160.75 | 168.05 | 708,444 | +2.96(+1.79%) |
Dec 08, 2023 | 159.62 | 168.20 | 159.62 | 165.09 | 1,437,949 | +4.19(+2.60%) |
Dec 07, 2023 | 151.91 | 163.47 | 151.91 | 160.90 | 1,085,289 | +9.16(+6.04%) |
Dec 06, 2023 | 151.40 | 153.85 | 147.65 | 151.74 | 454,903 | +3.24(+2.18%) |
Dec 05, 2023 | 154.37 | 154.37 | 148.19 | 148.50 | 575,853 | -7.70(-4.93%) |
Dec 04, 2023 | 151.25 | 157.01 | 150.49 | 156.20 | 734,575 | +4.48(+2.95%) |
Dec 01, 2023 | 145.15 | 153.02 | 143.28 | 151.72 | 477,328 | +6.41(+4.41%) |
Nov 30, 2023 | 144.27 | 145.82 | 140.00 | 145.31 | 428,670 | +1.05(+0.73%) |
Nov 29, 2023 | 144.41 | 150.06 | 144.21 | 144.26 | 536,678 | +0.88(+0.61%) |
Nov 28, 2023 | 143.19 | 143.89 | 139.40 | 143.38 | 367,573 | -1.04(-0.72%) |
Nov 27, 2023 | 143.21 | 146.59 | 143.21 | 144.42 | 415,125 | +0.08(+0.06%) |
Nov 24, 2023 | 143.25 | 145.34 | 141.05 | 144.34 | 238,184 | +0.24(+0.17%) |
Nov 22, 2023 | 140.00 | 147.37 | 139.93 | 144.10 | 573,499 | +6.17(+4.47%) |
Nov 21, 2023 | 141.66 | 142.23 | 137.00 | 137.93 | 402,661 | -5.15(-3.60%) |
Nov 20, 2023 | 140.31 | 144.85 | 140.31 | 143.08 | 462,274 | +2.83(+2.02%) |
Nov 17, 2023 | 145.22 | 146.28 | 139.57 | 140.25 | 664,395 | -3.09(-2.16%) |
Nov 16, 2023 | 144.39 | 145.00 | 138.62 | 143.34 | 876,397 | -2.42(-1.66%) |
Nov 15, 2023 | 133.18 | 147.15 | 132.87 | 145.76 | 1,766,206 | +12.67(+9.52%) |
Nov 14, 2023 | 128.88 | 136.90 | 128.73 | 133.09 | 910,993 | +7.83(+6.25%) |
Nov 13, 2023 | 129.85 | 130.50 | 123.27 | 125.26 | 809,233 | -0.44(-0.35%) |
Nov 10, 2023 | 126.88 | 129.63 | 124.03 | 125.70 | 1,295,076 | -1.20(-0.95%) |
Nov 09, 2023 | 132.00 | 134.46 | 126.31 | 126.90 | 1,296,539 | -3.05(-2.35%) |
Nov 08, 2023 | 138.87 | 142.00 | 129.90 | 129.95 | 2,685,118 | -31.79(-19.66%) |
Nov 07, 2023 | 163.67 | 164.30 | 159.84 | 161.74 | 1,436,047 | -2.59(-1.58%) |
Nov 06, 2023 | 169.50 | 170.88 | 164.13 | 164.33 | 682,066 | -5.37(-3.16%) |
Nov 03, 2023 | 166.12 | 173.36 | 164.27 | 169.70 | 1,181,422 | +9.39(+5.86%) |
Nov 02, 2023 | 157.82 | 162.57 | 157.82 | 160.31 | 608,805 | +3.98(+2.55%) |
Nov 01, 2023 | 145.86 | 156.57 | 143.87 | 156.33 | 762,988 | +9.17(+6.23%) |
Oct 31, 2023 | 148.71 | 150.59 | 145.59 | 147.16 | 647,159 | +1.32(+0.91%) |
Oct 30, 2023 | 151.86 | 152.33 | 143.81 | 145.84 | 521,736 | -4.98(-3.30%) |
Oct 27, 2023 | 153.95 | 155.87 | 146.14 | 150.82 | 529,829 | +1.36(+0.91%) |
Oct 26, 2023 | 151.11 | 152.42 | 148.41 | 149.46 | 487,365 | -2.14(-1.41%) |
Oct 25, 2023 | 153.13 | 154.76 | 150.94 | 151.60 | 608,732 | -5.25(-3.35%) |
Oct 24, 2023 | 149.90 | 158.41 | 149.53 | 156.85 | 586,039 | +7.15(+4.78%) |
Oct 23, 2023 | 154.12 | 157.53 | 148.91 | 149.70 | 530,415 | -6.45(-4.13%) |
Oct 20, 2023 | 155.69 | 158.24 | 154.09 | 156.15 | 525,781 | -0.90(-0.57%) |
Oct 19, 2023 | 157.99 | 160.78 | 155.41 | 157.05 | 631,712 | +0.00(+0.00%) |
Oct 18, 2023 | 155.04 | 163.51 | 155.04 | 157.05 | 729,440 | +1.70(+1.09%) |
Oct 17, 2023 | 149.32 | 158.57 | 148.10 | 155.35 | 652,334 | +4.38(+2.90%) |
Oct 16, 2023 | 150.03 | 153.88 | 146.30 | 150.97 | 530,821 | +0.50(+0.33%) |
Oct 13, 2023 | 147.25 | 150.65 | 144.13 | 150.47 | 993,070 | +2.47(+1.67%) |
Oct 12, 2023 | 165.99 | 165.99 | 147.68 | 148.00 | 1,389,813 | -16.79(-10.19%) |
Oct 11, 2023 | 184.66 | 184.76 | 157.62 | 164.79 | 2,058,163 | -20.57(-11.10%) |
Oct 10, 2023 | 176.50 | 187.00 | 175.65 | 185.36 | 513,823 | +8.88(+5.03%) |
Oct 09, 2023 | 176.94 | 178.05 | 173.51 | 176.48 | 301,156 | -2.35(-1.31%) |
Oct 06, 2023 | 176.84 | 179.21 | 173.00 | 178.83 | 542,949 | +1.70(+0.96%) |
Oct 05, 2023 | 185.85 | 188.47 | 175.56 | 177.13 | 751,916 | -8.15(-4.40%) |
Oct 04, 2023 | 182.62 | 186.22 | 178.10 | 185.28 | 727,098 | +2.84(+1.56%) |
Oct 03, 2023 | 193.74 | 193.74 | 179.65 | 182.44 | 777,768 | -12.32(-6.33%) |