Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 206.25 | 207.46 | 204.98 | 205.34 | 594,250 | -1.49(-0.72%) |
May 20, 2024 | 212.06 | 214.14 | 206.07 | 206.83 | 592,475 | -3.76(-1.79%) |
May 17, 2024 | 213.52 | 213.52 | 208.19 | 210.59 | 730,920 | -2.54(-1.19%) |
May 16, 2024 | 212.96 | 215.07 | 212.29 | 213.13 | 676,627 | -0.08(-0.04%) |
May 15, 2024 | 212.26 | 213.78 | 210.84 | 213.21 | 542,276 | +2.01(+0.95%) |
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%) |