Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 200.56 | 201.56 | 200.56 | 201.29 | 24,669 | +1.66(+0.83%) |
May 23, 2024 | 201.96 | 201.96 | 199.19 | 199.63 | 32,307 | -1.98(-0.98%) |
May 22, 2024 | 202.33 | 202.33 | 200.75 | 201.61 | 28,304 | -1.91(-0.94%) |
May 21, 2024 | 203.35 | 203.64 | 202.81 | 203.52 | 20,624 | -0.28(-0.14%) |
May 20, 2024 | 203.16 | 203.96 | 202.69 | 203.80 | 97,206 | +0.38(+0.19%) |
May 17, 2024 | 202.38 | 203.42 | 202.38 | 203.42 | 22,463 | +1.73(+0.86%) |
May 16, 2024 | 203.03 | 203.03 | 201.69 | 201.69 | 24,342 | -1.34(-0.66%) |
May 15, 2024 | 204.06 | 204.06 | 202.27 | 203.03 | 27,690 | +0.31(+0.15%) |
May 14, 2024 | 202.90 | 203.34 | 202.00 | 202.72 | 27,974 | +0.55(+0.27%) |
May 13, 2024 | 202.84 | 203.37 | 202.03 | 202.17 | 46,588 | -0.12(-0.06%) |
May 10, 2024 | 202.97 | 203.01 | 202.07 | 202.29 | 18,233 | +0.05(+0.02%) |
May 09, 2024 | 200.47 | 202.25 | 200.34 | 202.24 | 70,252 | +2.31(+1.16%) |
May 08, 2024 | 199.92 | 200.57 | 199.84 | 199.93 | 36,016 | -0.72(-0.36%) |
May 07, 2024 | 198.97 | 201.02 | 198.97 | 200.65 | 55,682 | +2.16(+1.09%) |
May 06, 2024 | 198.37 | 198.91 | 197.75 | 198.49 | 48,461 | +1.43(+0.73%) |
May 03, 2024 | 196.80 | 197.48 | 196.48 | 197.06 | 44,847 | +1.58(+0.81%) |
May 02, 2024 | 195.07 | 195.97 | 193.63 | 195.48 | 37,119 | +0.09(+0.05%) |
May 01, 2024 | 195.02 | 198.35 | 194.64 | 195.39 | 53,390 | +0.92(+0.47%) |
Apr 30, 2024 | 196.63 | 196.92 | 194.39 | 194.47 | 31,711 | -3.56(-1.80%) |
Apr 29, 2024 | 197.10 | 198.15 | 197.10 | 198.03 | 23,787 | +1.84(+0.94%) |
Apr 26, 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 33,013 | +1.24(+0.64%) |
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 23,768 | +0.73(+0.38%) |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 28,277 | +0.05(+0.03%) |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 42,928 | -1.56(-0.80%) |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 27,472 | +0.48(+0.25%) |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 56,256 | -0.11(-0.06%) |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 25,469 | -0.07(-0.04%) |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 60,900 | +0.14(+0.07%) |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 55,158 | -1.34(-0.68%) |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 45,588 | -1.01(-0.51%) |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 52,236 | -3.63(-1.80%) |
Apr 11, 2024 | 201.75 | 202.12 | 200.41 | 201.27 | 34,276 | -0.08(-0.04%) |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 62,868 | -3.28(-1.60%) |
Apr 09, 2024 | 204.90 | 205.49 | 202.72 | 204.63 | 29,076 | +0.62(+0.30%) |
Apr 08, 2024 | 204.38 | 204.66 | 203.68 | 204.01 | 47,491 | +0.35(+0.17%) |
Apr 05, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 59,780 | +1.50(+0.74%) |
Apr 04, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 36,363 | -2.26(-1.11%) |
Apr 03, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 81,063 | +1.65(+0.81%) |
Apr 02, 2024 | 203.23 | 203.50 | 202.00 | 202.77 | 39,170 | -1.01(-0.50%) |
Apr 01, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 59,098 | -0.65(-0.32%) |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 45,560 | +0.48(+0.24%) |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 41,328 | +3.31(+1.65%) |
Mar 26, 2024 | 201.13 | 201.34 | 200.51 | 200.64 | 25,462 | +0.04(+0.02%) |
Mar 25, 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 34,387 | +0.16(+0.08%) |
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 29,039 | -1.99(-0.98%) |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 30,191 | +1.02(+0.51%) |
Mar 20, 2024 | 198.91 | 202.00 | 198.75 | 201.41 | 39,622 | +2.25(+1.13%) |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 56,306 | +0.47(+0.24%) |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 44,584 | +0.04(+0.02%) |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 80,396 | +0.32(+0.16%) |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 229,709 | -1.55(-0.78%) |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 43,685 | +1.42(+0.72%) |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 26,143 | -0.15(-0.08%) |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 36,614 | +1.51(+0.77%) |
Mar 08, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 29,319 | -0.87(-0.44%) |
Mar 07, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 32,618 | +2.58(+1.32%) |
Mar 06, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 34,435 | +1.52(+0.78%) |
Mar 05, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 37,492 | -1.17(-0.60%) |
Mar 04, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 38,169 | +1.10(+0.57%) |
Mar 01, 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 40,520 | +0.99(+0.51%) |
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 68,236 | +1.49(+0.78%) |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 46,776 | +0.05(+0.03%) |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 49,054 | +0.75(+0.39%) |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 52,367 | -0.86(-0.45%) |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 41,892 | +1.02(+0.54%) |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 36,189 | +1.95(+1.03%) |
Feb 21, 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 34,846 | +0.97(+0.52%) |
Feb 20, 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 60,772 | -0.54(-0.29%) |
Feb 16, 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 43,613 | +0.55(+0.29%) |
Feb 15, 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 31,930 | +3.88(+2.11%) |
Feb 14, 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 92,968 | +1.51(+0.83%) |
Feb 13, 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 93,651 | -3.27(-1.76%) |
Feb 12, 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 69,577 | +1.56(+0.85%) |
Feb 09, 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 55,274 | +0.51(+0.28%) |
Feb 08, 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 40,849 | +0.08(+0.04%) |
Feb 07, 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 49,574 | +1.22(+0.67%) |
Feb 06, 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 40,579 | +2.45(+1.36%) |
Feb 05, 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 67,718 | -4.32(-2.35%) |
Feb 02, 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 102,600 | -1.25(-0.67%) |
Feb 01, 2024 | 184.41 | 185.20 | 182.65 | 185.20 | 110,010 | +2.99(+1.64%) |
Jan 31, 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 756,267 | -2.56(-1.39%) |
Jan 30, 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 600,988 | +0.61(+0.33%) |
Jan 29, 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 75,833 | +1.20(+0.66%) |
Jan 26, 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 49,447 | +0.22(+0.12%) |
Jan 25, 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 41,580 | +1.64(+0.91%) |
Jan 24, 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 45,468 | -2.36(-1.29%) |
Jan 23, 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 43,780 | +0.52(+0.28%) |
Jan 22, 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 65,758 | +0.75(+0.41%) |
Jan 19, 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 45,669 | +0.29(+0.16%) |
Jan 18, 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 34,099 | +0.94(+0.52%) |
Jan 17, 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 40,539 | -1.44(-0.79%) |
Jan 16, 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 50,484 | -2.15(-1.16%) |
Jan 12, 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 39,350 | +0.16(+0.09%) |
Jan 11, 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 78,679 | -0.57(-0.31%) |
Jan 10, 2024 | 184.95 | 185.29 | 184.25 | 184.96 | 53,501 | -0.40(-0.22%) |
Jan 09, 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 40,595 | -2.18(-1.16%) |
Jan 08, 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 42,347 | +0.95(+0.51%) |
Jan 05, 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 50,067 | +0.63(+0.34%) |
Jan 04, 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 58,464 | -0.88(-0.47%) |
Jan 03, 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 74,525 | -2.68(-1.41%) |
Jan 02, 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 74,974 | -0.42(-0.22%) |
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 47,691 | -1.14(-0.60%) |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 36,969 | -0.88(-0.46%) |
Dec 27, 2023 | 191.37 | 192.25 | 191.13 | 191.96 | 68,823 | +0.43(+0.22%) |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 53,278 | +1.14(+0.60%) |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 50,222 | +1.26(+0.67%) |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 51,298 | +2.20(+1.18%) |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 55,372 | -2.95(-1.55%) |
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 40,715 | +2.27(+1.21%) |
Dec 18, 2023 | 188.06 | 188.92 | 187.61 | 187.61 | 51,618 | +0.74(+0.39%) |
Dec 15, 2023 | 187.05 | 188.24 | 186.49 | 186.87 | 284,537 | -0.55(-0.29%) |
Dec 14, 2023 | 185.23 | 188.40 | 185.23 | 187.42 | 268,923 | +3.57(+1.94%) |
Dec 13, 2023 | 179.36 | 183.99 | 178.93 | 183.85 | 122,436 | +3.09(+1.71%) |
Dec 12, 2023 | 181.45 | 182.13 | 180.10 | 180.76 | 68,783 | +0.40(+0.22%) |
Dec 11, 2023 | 179.13 | 180.47 | 178.66 | 180.36 | 55,442 | +0.96(+0.53%) |
Dec 08, 2023 | 178.52 | 180.25 | 178.52 | 179.41 | 37,114 | +0.57(+0.32%) |
Dec 07, 2023 | 177.97 | 178.94 | 177.64 | 178.84 | 44,643 | +1.11(+0.63%) |
Dec 06, 2023 | 178.78 | 179.57 | 177.47 | 177.73 | 81,165 | -0.07(-0.04%) |
Dec 05, 2023 | 179.43 | 179.55 | 177.66 | 177.79 | 34,397 | -2.73(-1.51%) |
Dec 04, 2023 | 180.90 | 182.12 | 180.31 | 180.52 | 46,484 | -1.70(-0.93%) |
Dec 01, 2023 | 179.88 | 182.63 | 179.54 | 182.22 | 68,581 | +2.69(+1.50%) |
Nov 30, 2023 | 177.90 | 179.70 | 177.43 | 179.54 | 40,672 | +1.78(+1.00%) |
Nov 29, 2023 | 177.54 | 178.71 | 177.54 | 177.75 | 34,497 | +0.89(+0.51%) |
Nov 28, 2023 | 176.68 | 177.87 | 176.42 | 176.86 | 173,352 | +0.04(+0.02%) |
Nov 27, 2023 | 176.05 | 177.04 | 175.63 | 176.82 | 247,063 | -0.13(-0.07%) |
Nov 24, 2023 | 176.08 | 177.55 | 176.08 | 176.95 | 15,892 | +0.67(+0.38%) |
Nov 22, 2023 | 176.17 | 176.45 | 175.21 | 176.28 | 37,846 | +0.24(+0.14%) |
Nov 21, 2023 | 175.75 | 176.75 | 175.75 | 176.04 | 30,183 | +0.41(+0.23%) |
Nov 20, 2023 | 175.12 | 176.01 | 174.22 | 175.63 | 64,155 | +0.28(+0.16%) |
Nov 17, 2023 | 175.47 | 175.88 | 175.01 | 175.36 | 34,729 | +0.58(+0.33%) |
Nov 16, 2023 | 174.38 | 175.26 | 174.08 | 174.78 | 50,212 | +0.19(+0.11%) |
Nov 15, 2023 | 174.19 | 176.18 | 174.19 | 174.59 | 40,987 | +0.64(+0.37%) |
Nov 14, 2023 | 170.53 | 174.52 | 170.53 | 173.95 | 89,461 | +5.70(+3.39%) |
Nov 13, 2023 | 167.73 | 168.98 | 167.43 | 168.25 | 53,607 | -0.35(-0.21%) |
Nov 10, 2023 | 166.81 | 168.69 | 166.78 | 168.60 | 48,365 | +1.98(+1.19%) |
Nov 09, 2023 | 168.92 | 168.92 | 166.60 | 166.62 | 49,887 | -1.50(-0.89%) |
Nov 08, 2023 | 167.91 | 168.48 | 167.07 | 168.12 | 53,515 | +0.43(+0.26%) |
Nov 07, 2023 | 169.07 | 169.07 | 167.57 | 167.69 | 50,553 | -3.01(-1.76%) |
Nov 06, 2023 | 171.62 | 171.62 | 170.28 | 170.70 | 43,682 | -0.91(-0.53%) |
Nov 03, 2023 | 170.24 | 172.72 | 170.24 | 171.60 | 38,331 | +2.87(+1.70%) |
Nov 02, 2023 | 166.63 | 168.79 | 166.63 | 168.74 | 67,370 | +3.19(+1.93%) |
Nov 01, 2023 | 164.89 | 165.62 | 163.86 | 165.54 | 73,931 | +0.45(+0.27%) |
Oct 31, 2023 | 164.37 | 165.63 | 164.18 | 165.10 | 46,900 | +0.68(+0.41%) |
Oct 30, 2023 | 164.35 | 164.80 | 163.30 | 164.42 | 110,950 | +1.58(+0.97%) |
Oct 27, 2023 | 163.27 | 163.74 | 162.37 | 162.84 | 1,431,921 | -0.20(-0.12%) |
Oct 26, 2023 | 162.23 | 164.50 | 162.23 | 163.03 | 60,857 | +1.22(+0.75%) |
Oct 25, 2023 | 163.12 | 163.56 | 161.81 | 161.82 | 62,403 | -1.78(-1.09%) |
Oct 24, 2023 | 163.03 | 164.77 | 163.03 | 163.60 | 57,628 | +1.87(+1.16%) |
Oct 23, 2023 | 162.48 | 163.52 | 161.71 | 161.73 | 447,640 | -1.89(-1.16%) |
Oct 20, 2023 | 165.44 | 165.73 | 163.62 | 163.62 | 56,323 | -2.10(-1.27%) |
Oct 19, 2023 | 167.21 | 168.34 | 165.33 | 165.72 | 59,205 | -1.92(-1.15%) |
Oct 18, 2023 | 170.80 | 170.80 | 167.54 | 167.64 | 73,765 | -4.51(-2.62%) |
Oct 17, 2023 | 168.93 | 172.69 | 168.93 | 172.15 | 33,582 | +2.01(+1.18%) |
Oct 16, 2023 | 169.38 | 171.19 | 169.37 | 170.14 | 33,149 | +1.66(+0.99%) |
Oct 13, 2023 | 170.05 | 170.68 | 167.92 | 168.48 | 38,273 | -0.65(-0.38%) |
Oct 12, 2023 | 172.59 | 172.59 | 167.90 | 169.13 | 34,154 | -3.04(-1.76%) |
Oct 11, 2023 | 172.19 | 173.30 | 170.90 | 172.16 | 33,275 | +0.35(+0.20%) |
Oct 10, 2023 | 170.36 | 173.23 | 170.36 | 171.81 | 58,715 | +1.86(+1.10%) |
Oct 09, 2023 | 168.82 | 170.48 | 168.20 | 169.95 | 74,837 | +0.21(+0.12%) |
Oct 06, 2023 | 167.76 | 170.82 | 167.21 | 169.74 | 61,285 | +1.48(+0.88%) |
Oct 05, 2023 | 169.82 | 170.71 | 167.42 | 168.26 | 55,591 | -1.80(-1.06%) |
Oct 04, 2023 | 169.21 | 170.47 | 168.06 | 170.06 | 59,494 | +1.52(+0.90%) |
Oct 03, 2023 | 168.18 | 170.51 | 167.99 | 168.54 | 82,060 | -0.89(-0.52%) |