Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 214.96 | 218.70 | 213.94 | 217.48 | 2,647,495 | +3.40(+1.59%) |
May 17, 2024 | 214.51 | 215.63 | 212.97 | 214.08 | 2,373,821 | -0.04(-0.02%) |
May 16, 2024 | 216.00 | 216.00 | 213.66 | 214.12 | 2,820,076 | -1.63(-0.76%) |
May 15, 2024 | 214.43 | 215.90 | 212.71 | 215.75 | 3,802,673 | +3.81(+1.80%) |
May 14, 2024 | 209.00 | 212.42 | 206.71 | 211.94 | 2,683,469 | +3.56(+1.71%) |
May 13, 2024 | 208.83 | 209.75 | 208.05 | 208.38 | 2,314,837 | +1.19(+0.57%) |
May 10, 2024 | 205.95 | 207.76 | 205.24 | 207.19 | 2,617,015 | +2.40(+1.17%) |
May 09, 2024 | 204.48 | 205.46 | 203.70 | 204.79 | 2,941,806 | -0.07(-0.03%) |
May 08, 2024 | 202.39 | 205.00 | 201.81 | 204.86 | 2,464,284 | +1.29(+0.63%) |
May 07, 2024 | 204.50 | 205.77 | 203.53 | 203.57 | 3,276,826 | +0.25(+0.12%) |
May 06, 2024 | 200.17 | 203.43 | 200.00 | 203.32 | 2,168,862 | +3.69(+1.85%) |
May 03, 2024 | 199.04 | 201.83 | 199.04 | 199.63 | 2,372,863 | +3.14(+1.60%) |
May 02, 2024 | 196.10 | 197.32 | 191.59 | 196.49 | 2,728,146 | +2.60(+1.34%) |
May 01, 2024 | 197.06 | 199.52 | 193.85 | 193.89 | 3,554,631 | -6.72(-3.35%) |
Apr 30, 2024 | 203.63 | 204.20 | 200.50 | 200.61 | 2,668,468 | -3.29(-1.61%) |
Apr 29, 2024 | 200.81 | 203.98 | 200.64 | 203.90 | 2,288,881 | +1.93(+0.96%) |
Apr 26, 2024 | 197.06 | 202.60 | 196.97 | 201.97 | 3,136,263 | +4.03(+2.04%) |
Apr 25, 2024 | 197.86 | 199.10 | 195.10 | 197.94 | 3,299,890 | +1.44(+0.73%) |
Apr 24, 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 6,526,834 | +6.57(+3.46%) |
Apr 23, 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 4,176,245 | +3.62(+1.94%) |
Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 3,557,811 | +2.95(+1.61%) |
Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 4,249,280 | -4.22(-2.25%) |
Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 2,748,870 | -1.85(-0.98%) |
Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 2,763,230 | -1.80(-0.94%) |
Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 2,268,041 | +0.94(+0.49%) |
Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 2,560,479 | -1.98(-1.03%) |
Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 3,337,216 | -6.37(-3.21%) |
Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 3,427,187 | +2.31(+1.18%) |
Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 4,517,796 | -7.79(-3.82%) |
Apr 09, 2024 | 198.51 | 204.20 | 197.91 | 204.12 | 4,598,129 | +7.43(+3.78%) |
Apr 08, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 2,455,654 | +1.93(+0.99%) |
Apr 05, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 2,087,400 | +2.81(+1.46%) |
Apr 04, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 2,931,029 | -3.41(-1.75%) |
Apr 03, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 1,928,254 | +0.48(+0.25%) |
Apr 02, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 2,495,811 | -1.74(-0.88%) |
Apr 01, 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 2,032,347 | -1.17(-0.59%) |
Mar 28, 2024 | 194.04 | 198.10 | 198.06 | 197.79 | 3,119,794 | +4.46(+2.31%) |
Mar 27, 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 2,410,431 | +4.37(+2.31%) |
Mar 26, 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 2,710,887 | -1.67(-0.88%) |
Mar 25, 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 1,768,711 | -2.88(-1.49%) |
Mar 22, 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 2,104,332 | -1.64(-0.84%) |
Mar 21, 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 3,109,216 | +0.83(+0.43%) |
Mar 20, 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 2,594,336 | +3.78(+1.98%) |
Mar 19, 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 2,226,792 | -0.68(-0.36%) |
Mar 18, 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 2,846,517 | -3.98(-2.04%) |
Mar 15, 2024 | 188.75 | 195.51 | 188.75 | 195.20 | 10,229,321 | +0.77(+0.40%) |
Mar 14, 2024 | 199.06 | 199.90 | 193.53 | 194.43 | 4,361,844 | -4.17(-2.10%) |
Mar 13, 2024 | 198.45 | 199.82 | 197.42 | 198.60 | 3,647,481 | -0.60(-0.30%) |
Mar 12, 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 3,864,269 | +0.99(+0.50%) |
Mar 11, 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 3,110,891 | +2.27(+1.16%) |
Mar 08, 2024 | 199.00 | 199.67 | 195.57 | 195.94 | 3,752,630 | -2.30(-1.16%) |
Mar 07, 2024 | 193.68 | 199.38 | 193.68 | 198.24 | 4,075,085 | +6.54(+3.41%) |
Mar 06, 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 3,905,260 | +1.90(+1.00%) |
Mar 05, 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 3,328,052 | -4.86(-2.50%) |
Mar 04, 2024 | 195.83 | 196.22 | 193.70 | 194.66 | 3,150,660 | -0.58(-0.30%) |
Mar 01, 2024 | 191.65 | 196.29 | 190.72 | 195.24 | 2,948,577 | +4.32(+2.26%) |
Feb 29, 2024 | 189.24 | 191.39 | 187.87 | 190.92 | 3,133,557 | +4.04(+2.16%) |
Feb 28, 2024 | 186.32 | 187.76 | 185.35 | 186.88 | 1,782,568 | -1.30(-0.69%) |
Feb 27, 2024 | 188.91 | 189.47 | 187.11 | 188.18 | 1,894,948 | +0.06(+0.03%) |
Feb 26, 2024 | 190.38 | 190.38 | 187.99 | 188.12 | 2,840,314 | -1.09(-0.58%) |
Feb 23, 2024 | 192.16 | 192.16 | 188.98 | 189.22 | 3,737,986 | -1.79(-0.94%) |
Feb 22, 2024 | 196.22 | 196.41 | 188.15 | 191.01 | 5,807,673 | -1.80(-0.93%) |
Feb 21, 2024 | 189.37 | 193.38 | 189.28 | 192.81 | 5,582,114 | +4.30(+2.28%) |
Feb 20, 2024 | 186.37 | 188.62 | 185.15 | 188.51 | 4,620,939 | +1.16(+0.62%) |
Feb 16, 2024 | 186.71 | 189.63 | 185.19 | 187.36 | 4,373,838 | +0.70(+0.37%) |
Feb 15, 2024 | 186.90 | 188.44 | 185.81 | 186.66 | 2,823,030 | +1.21(+0.65%) |
Feb 14, 2024 | 185.04 | 186.20 | 183.88 | 185.45 | 3,798,637 | +1.62(+0.88%) |
Feb 13, 2024 | 187.28 | 187.28 | 182.15 | 183.82 | 6,830,746 | -9.32(-4.82%) |
Feb 12, 2024 | 193.77 | 194.76 | 191.70 | 193.14 | 6,292,649 | -0.97(-0.50%) |
Feb 09, 2024 | 194.61 | 194.61 | 192.54 | 194.10 | 3,198,970 | +0.95(+0.49%) |
Feb 08, 2024 | 192.06 | 194.25 | 191.00 | 193.15 | 2,609,956 | +2.08(+1.09%) |
Feb 07, 2024 | 190.93 | 191.92 | 187.99 | 191.07 | 3,516,923 | +2.25(+1.19%) |
Feb 06, 2024 | 192.30 | 192.30 | 188.13 | 188.82 | 4,010,515 | -2.84(-1.48%) |
Feb 05, 2024 | 191.89 | 193.08 | 189.52 | 191.66 | 3,208,711 | +0.46(+0.24%) |
Feb 02, 2024 | 189.44 | 191.97 | 188.85 | 191.20 | 2,962,352 | +0.09(+0.05%) |
Feb 01, 2024 | 191.21 | 191.73 | 187.85 | 191.11 | 2,639,399 | -0.35(-0.18%) |
Jan 31, 2024 | 192.60 | 195.17 | 190.72 | 191.46 | 4,145,071 | -2.37(-1.22%) |
Jan 30, 2024 | 194.91 | 195.64 | 192.44 | 193.83 | 2,490,828 | -2.45(-1.25%) |
Jan 29, 2024 | 193.03 | 196.40 | 192.01 | 196.28 | 2,779,555 | +3.25(+1.69%) |
Jan 26, 2024 | 194.40 | 195.55 | 192.56 | 193.02 | 2,390,349 | -3.35(-1.71%) |
Jan 25, 2024 | 201.05 | 201.10 | 196.04 | 196.38 | 2,970,297 | -1.00(-0.50%) |
Jan 24, 2024 | 199.92 | 201.49 | 196.93 | 197.37 | 4,275,356 | -3.06(-1.52%) |
Jan 23, 2024 | 196.22 | 200.62 | 195.97 | 200.43 | 3,824,834 | +4.00(+2.04%) |
Jan 22, 2024 | 195.08 | 196.92 | 194.55 | 196.42 | 2,875,279 | +2.57(+1.32%) |
Jan 19, 2024 | 190.46 | 194.66 | 190.14 | 193.86 | 4,432,815 | +4.78(+2.53%) |
Jan 18, 2024 | 189.47 | 189.83 | 186.83 | 189.08 | 3,602,398 | +4.52(+2.45%) |
Jan 17, 2024 | 183.81 | 184.83 | 182.02 | 184.56 | 2,939,814 | -2.35(-1.26%) |
Jan 16, 2024 | 186.97 | 188.48 | 184.58 | 186.91 | 2,384,508 | -0.57(-0.30%) |
Jan 12, 2024 | 188.80 | 189.42 | 186.54 | 187.48 | 1,604,661 | -0.60(-0.32%) |
Jan 11, 2024 | 187.50 | 188.87 | 184.86 | 188.07 | 2,932,474 | +0.59(+0.31%) |
Jan 10, 2024 | 188.73 | 188.73 | 185.48 | 187.49 | 3,094,879 | -1.38(-0.73%) |
Jan 09, 2024 | 185.62 | 189.43 | 185.02 | 188.87 | 3,166,549 | +0.78(+0.41%) |
Jan 08, 2024 | 186.30 | 188.57 | 186.13 | 188.09 | 2,599,067 | +2.42(+1.30%) |
Jan 05, 2024 | 185.14 | 186.92 | 184.11 | 185.68 | 2,503,964 | +0.48(+0.26%) |
Jan 04, 2024 | 181.05 | 186.01 | 180.95 | 185.20 | 3,942,769 | -2.88(-1.53%) |
Jan 03, 2024 | 189.88 | 190.20 | 187.78 | 188.07 | 3,304,635 | -4.60(-2.39%) |
Jan 02, 2024 | 196.15 | 196.15 | 190.61 | 192.67 | 3,294,622 | -4.96(-2.51%) |
Dec 29, 2023 | 198.93 | 199.76 | 197.16 | 197.63 | 1,549,643 | -1.67(-0.84%) |
Dec 28, 2023 | 199.92 | 200.53 | 198.77 | 199.30 | 2,225,957 | +0.89(+0.45%) |
Dec 27, 2023 | 197.94 | 198.50 | 197.15 | 198.41 | 1,653,881 | +0.48(+0.24%) |
Dec 26, 2023 | 196.97 | 198.89 | 196.61 | 197.94 | 1,614,672 | +1.76(+0.90%) |
Dec 22, 2023 | 196.69 | 198.53 | 194.81 | 196.18 | 1,762,865 | +0.82(+0.42%) |
Dec 21, 2023 | 194.21 | 196.77 | 193.86 | 195.36 | 2,649,194 | +4.07(+2.13%) |
Dec 20, 2023 | 195.34 | 196.51 | 191.16 | 191.29 | 3,646,578 | -5.61(-2.85%) |
Dec 19, 2023 | 196.77 | 197.17 | 195.77 | 196.90 | 1,991,134 | +1.23(+0.63%) |
Dec 18, 2023 | 199.94 | 200.24 | 195.24 | 195.67 | 3,437,133 | -4.27(-2.14%) |
Dec 15, 2023 | 200.99 | 201.82 | 199.08 | 199.94 | 7,092,397 | +0.71(+0.35%) |
Dec 14, 2023 | 192.28 | 199.32 | 192.28 | 199.23 | 5,636,410 | +7.86(+4.11%) |
Dec 13, 2023 | 190.51 | 192.18 | 188.77 | 191.37 | 3,712,872 | +1.29(+0.68%) |
Dec 12, 2023 | 189.33 | 190.15 | 188.23 | 190.07 | 2,854,537 | +0.84(+0.44%) |
Dec 11, 2023 | 184.78 | 190.21 | 184.69 | 189.24 | 3,515,607 | +5.22(+2.84%) |
Dec 08, 2023 | 183.39 | 185.43 | 182.95 | 184.01 | 2,415,516 | +0.50(+0.27%) |
Dec 07, 2023 | 181.49 | 184.85 | 179.52 | 183.51 | 3,735,143 | +3.79(+2.11%) |
Dec 06, 2023 | 182.14 | 182.14 | 179.32 | 179.72 | 2,776,464 | -0.06(-0.03%) |
Dec 05, 2023 | 181.37 | 181.65 | 178.79 | 179.78 | 2,632,318 | -2.62(-1.43%) |
Dec 04, 2023 | 180.81 | 182.59 | 179.34 | 182.40 | 3,331,621 | +0.19(+0.10%) |
Dec 01, 2023 | 181.91 | 183.02 | 180.31 | 182.21 | 2,343,939 | +0.55(+0.30%) |
Nov 30, 2023 | 181.47 | 181.78 | 179.07 | 181.66 | 4,397,326 | +0.66(+0.37%) |
Nov 29, 2023 | 183.56 | 185.18 | 180.82 | 181.00 | 3,014,788 | -0.49(-0.27%) |
Nov 28, 2023 | 181.54 | 182.82 | 180.63 | 181.49 | 2,824,305 | -0.56(-0.31%) |
Nov 27, 2023 | 180.95 | 182.66 | 179.73 | 182.05 | 3,553,092 | +0.71(+0.39%) |
Nov 24, 2023 | 181.09 | 181.67 | 180.50 | 181.34 | 1,137,718 | +0.38(+0.21%) |
Nov 22, 2023 | 180.46 | 182.49 | 179.74 | 180.96 | 2,954,007 | +1.41(+0.78%) |
Nov 21, 2023 | 181.35 | 182.80 | 177.76 | 179.55 | 5,012,815 | -2.55(-1.40%) |
Nov 20, 2023 | 180.39 | 182.97 | 180.39 | 182.10 | 3,847,070 | +0.76(+0.42%) |
Nov 17, 2023 | 181.21 | 181.85 | 179.42 | 181.34 | 3,310,007 | +3.18(+1.78%) |
Nov 16, 2023 | 179.63 | 179.96 | 176.99 | 178.16 | 3,316,650 | -0.93(-0.52%) |
Nov 15, 2023 | 177.34 | 181.10 | 177.34 | 179.09 | 3,324,340 | +3.17(+1.80%) |
Nov 14, 2023 | 173.56 | 176.63 | 173.47 | 175.92 | 3,481,158 | +6.86(+4.05%) |
Nov 13, 2023 | 169.15 | 170.01 | 168.50 | 169.06 | 3,274,329 | -1.64(-0.96%) |
Nov 10, 2023 | 167.70 | 171.37 | 166.26 | 170.71 | 3,705,697 | +5.14(+3.11%) |
Nov 09, 2023 | 167.89 | 169.02 | 165.22 | 165.57 | 4,251,012 | -1.76(-1.05%) |
Nov 08, 2023 | 166.92 | 168.91 | 165.93 | 167.33 | 3,484,353 | +0.79(+0.48%) |
Nov 07, 2023 | 166.00 | 167.54 | 165.38 | 166.54 | 2,561,400 | +0.53(+0.32%) |
Nov 06, 2023 | 165.87 | 167.34 | 164.04 | 166.00 | 2,153,079 | -0.35(-0.21%) |
Nov 03, 2023 | 164.39 | 167.87 | 164.39 | 166.35 | 3,570,088 | +3.55(+2.18%) |
Nov 02, 2023 | 160.46 | 163.72 | 160.13 | 162.80 | 4,144,508 | +5.05(+3.20%) |