Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 271.15 | 271.71 | 268.84 | 270.97 | 812,283 | +1.09(+0.40%) |
May 16, 2024 | 274.03 | 274.03 | 269.42 | 269.88 | 416,773 | -3.99(-1.46%) |
May 15, 2024 | 272.76 | 275.11 | 272.75 | 273.87 | 204,020 | +2.56(+0.95%) |
May 14, 2024 | 273.58 | 274.59 | 270.99 | 271.31 | 302,270 | -1.77(-0.65%) |
May 13, 2024 | 278.59 | 278.59 | 273.01 | 273.07 | 197,532 | -5.12(-1.84%) |
May 10, 2024 | 277.30 | 278.68 | 274.85 | 278.19 | 365,558 | +1.05(+0.38%) |
May 09, 2024 | 270.79 | 277.36 | 270.55 | 277.14 | 301,579 | +6.82(+2.52%) |
May 08, 2024 | 270.39 | 270.95 | 267.24 | 270.32 | 298,733 | -1.06(-0.39%) |
May 07, 2024 | 270.45 | 273.84 | 270.45 | 271.38 | 223,127 | +1.41(+0.52%) |
May 06, 2024 | 266.92 | 270.20 | 266.92 | 269.97 | 207,760 | +5.03(+1.90%) |
May 03, 2024 | 263.78 | 265.40 | 262.17 | 264.94 | 171,591 | +2.80(+1.07%) |
May 02, 2024 | 261.40 | 263.13 | 259.42 | 262.14 | 213,764 | +1.84(+0.71%) |
May 01, 2024 | 257.28 | 263.01 | 256.56 | 260.30 | 260,921 | +2.75(+1.07%) |
Apr 30, 2024 | 261.10 | 261.87 | 257.22 | 257.54 | 249,788 | -4.29(-1.64%) |
Apr 29, 2024 | 260.31 | 262.24 | 259.43 | 261.83 | 136,250 | +2.09(+0.80%) |
Apr 26, 2024 | 258.77 | 261.22 | 258.36 | 259.75 | 166,061 | +0.74(+0.28%) |
Apr 25, 2024 | 257.96 | 260.22 | 255.14 | 259.01 | 203,341 | -0.40(-0.15%) |
Apr 24, 2024 | 260.77 | 262.00 | 257.51 | 259.41 | 162,950 | -2.01(-0.77%) |
Apr 23, 2024 | 261.04 | 262.26 | 257.86 | 261.42 | 192,797 | +1.56(+0.60%) |
Apr 22, 2024 | 260.13 | 262.26 | 258.23 | 259.87 | 145,945 | +0.93(+0.36%) |
Apr 19, 2024 | 258.02 | 260.44 | 257.06 | 258.94 | 145,600 | +0.47(+0.18%) |
Apr 18, 2024 | 261.64 | 262.07 | 258.17 | 258.47 | 105,670 | -1.68(-0.64%) |
Apr 17, 2024 | 262.32 | 262.57 | 259.63 | 260.15 | 134,126 | -1.86(-0.71%) |
Apr 16, 2024 | 261.34 | 263.34 | 260.34 | 262.00 | 143,975 | -0.47(-0.18%) |
Apr 15, 2024 | 265.90 | 267.03 | 261.73 | 262.47 | 139,223 | -1.52(-0.57%) |
Apr 12, 2024 | 266.40 | 266.40 | 262.08 | 263.99 | 219,217 | -4.23(-1.58%) |
Apr 11, 2024 | 270.87 | 270.87 | 267.89 | 268.22 | 247,786 | -2.87(-1.06%) |
Apr 10, 2024 | 269.15 | 271.62 | 268.64 | 271.09 | 252,683 | -1.99(-0.73%) |
Apr 09, 2024 | 271.54 | 273.07 | 268.76 | 273.07 | 166,151 | +2.50(+0.93%) |
Apr 08, 2024 | 271.33 | 272.09 | 270.28 | 270.57 | 185,329 | +0.12(+0.04%) |
Apr 05, 2024 | 270.96 | 271.38 | 268.65 | 270.45 | 172,083 | +0.33(+0.12%) |
Apr 04, 2024 | 272.32 | 277.30 | 268.92 | 270.12 | 351,483 | -2.19(-0.81%) |
Apr 03, 2024 | 268.29 | 272.60 | 268.29 | 272.32 | 217,939 | +2.72(+1.01%) |
Apr 02, 2024 | 270.60 | 270.78 | 268.16 | 269.59 | 238,625 | -1.42(-0.52%) |
Apr 01, 2024 | 273.85 | 274.13 | 270.97 | 271.01 | 195,437 | -2.84(-1.04%) |
Mar 28, 2024 | 273.55 | 275.40 | 271.50 | 273.85 | 232,789 | +0.80(+0.29%) |
Mar 27, 2024 | 269.43 | 273.24 | 268.21 | 273.06 | 192,941 | +5.30(+1.98%) |
Mar 26, 2024 | 266.72 | 269.50 | 265.64 | 267.76 | 279,616 | +1.28(+0.48%) |
Mar 25, 2024 | 268.42 | 268.83 | 265.91 | 266.48 | 199,836 | -1.37(-0.51%) |
Mar 22, 2024 | 270.31 | 270.31 | 266.27 | 267.85 | 190,105 | -1.62(-0.60%) |
Mar 21, 2024 | 265.06 | 270.06 | 265.06 | 269.46 | 153,566 | +5.18(+1.96%) |
Mar 20, 2024 | 261.27 | 264.37 | 260.95 | 264.29 | 216,067 | +2.35(+0.90%) |
Mar 19, 2024 | 263.33 | 263.65 | 261.25 | 261.93 | 155,184 | -1.06(-0.40%) |
Mar 18, 2024 | 262.94 | 265.40 | 262.22 | 262.99 | 172,676 | +0.45(+0.17%) |
Mar 15, 2024 | 262.34 | 265.13 | 261.99 | 262.54 | 517,636 | -0.98(-0.37%) |
Mar 14, 2024 | 264.05 | 264.05 | 260.45 | 263.52 | 216,627 | -0.77(-0.29%) |
Mar 13, 2024 | 263.37 | 264.56 | 262.50 | 264.29 | 181,517 | +1.08(+0.41%) |
Mar 12, 2024 | 262.19 | 263.64 | 260.88 | 263.21 | 198,076 | +0.64(+0.24%) |
Mar 11, 2024 | 264.05 | 264.05 | 260.33 | 262.57 | 156,764 | -1.53(-0.58%) |
Mar 08, 2024 | 266.72 | 268.24 | 262.92 | 264.10 | 213,088 | -2.62(-0.98%) |
Mar 07, 2024 | 265.99 | 267.87 | 264.66 | 266.72 | 132,405 | +2.20(+0.83%) |
Mar 06, 2024 | 263.09 | 265.46 | 261.94 | 264.52 | 152,342 | +3.38(+1.29%) |
Mar 05, 2024 | 264.34 | 264.34 | 260.24 | 261.13 | 183,083 | -3.52(-1.33%) |
Mar 04, 2024 | 265.78 | 267.50 | 264.32 | 264.66 | 179,025 | -0.77(-0.29%) |
Mar 01, 2024 | 264.45 | 265.90 | 263.76 | 265.42 | 231,491 | +0.44(+0.17%) |
Feb 29, 2024 | 267.68 | 268.83 | 264.12 | 264.99 | 561,791 | -1.31(-0.49%) |
Feb 28, 2024 | 266.54 | 268.95 | 264.28 | 266.29 | 220,683 | -1.04(-0.39%) |
Feb 27, 2024 | 270.50 | 270.50 | 264.49 | 267.33 | 284,977 | -2.86(-1.06%) |
Feb 26, 2024 | 270.38 | 272.41 | 270.03 | 270.19 | 223,262 | -2.83(-1.04%) |
Feb 23, 2024 | 274.27 | 274.69 | 270.79 | 273.02 | 281,413 | +0.25(+0.09%) |
Feb 22, 2024 | 262.39 | 274.98 | 262.39 | 272.77 | 375,523 | +11.74(+4.50%) |
Feb 21, 2024 | 264.36 | 264.60 | 260.09 | 261.04 | 318,435 | -2.41(-0.92%) |
Feb 20, 2024 | 263.39 | 264.25 | 261.25 | 263.45 | 179,073 | +0.04(+0.02%) |
Feb 16, 2024 | 263.52 | 266.79 | 262.65 | 263.41 | 197,687 | -0.97(-0.37%) |
Feb 15, 2024 | 263.82 | 264.62 | 261.86 | 264.38 | 154,437 | +1.99(+0.76%) |
Feb 14, 2024 | 260.00 | 262.41 | 259.47 | 262.39 | 146,021 | +3.33(+1.29%) |
Feb 13, 2024 | 259.68 | 262.14 | 257.15 | 259.05 | 220,796 | -4.37(-1.66%) |
Feb 12, 2024 | 262.67 | 265.16 | 261.79 | 263.42 | 196,687 | +1.12(+0.43%) |
Feb 09, 2024 | 261.04 | 262.61 | 259.49 | 262.30 | 149,899 | +1.75(+0.67%) |
Feb 08, 2024 | 256.23 | 261.45 | 254.29 | 260.55 | 234,233 | +6.03(+2.37%) |
Feb 07, 2024 | 254.03 | 255.25 | 252.10 | 254.52 | 133,806 | +2.15(+0.85%) |
Feb 06, 2024 | 251.85 | 252.76 | 250.62 | 252.37 | 160,294 | +1.03(+0.41%) |
Feb 05, 2024 | 252.91 | 253.70 | 249.49 | 251.34 | 176,033 | -4.06(-1.59%) |
Feb 02, 2024 | 254.88 | 257.21 | 252.84 | 255.40 | 196,725 | -0.66(-0.26%) |
Feb 01, 2024 | 252.33 | 256.70 | 248.92 | 256.06 | 237,723 | +5.61(+2.24%) |
Jan 31, 2024 | 256.27 | 256.27 | 249.76 | 250.45 | 739,005 | -5.48(-2.14%) |
Jan 30, 2024 | 252.06 | 256.03 | 252.06 | 255.93 | 235,247 | +2.21(+0.87%) |
Jan 29, 2024 | 250.34 | 253.80 | 249.91 | 253.72 | 127,173 | +2.80(+1.11%) |
Jan 26, 2024 | 253.14 | 253.55 | 250.00 | 250.93 | 149,294 | -1.84(-0.73%) |
Jan 25, 2024 | 252.63 | 253.46 | 251.60 | 252.77 | 189,014 | +2.98(+1.20%) |
Jan 24, 2024 | 254.25 | 254.71 | 249.64 | 249.78 | 145,342 | -3.26(-1.29%) |
Jan 23, 2024 | 254.44 | 254.44 | 250.74 | 253.04 | 176,626 | +0.42(+0.17%) |
Jan 22, 2024 | 252.78 | 253.71 | 250.68 | 252.63 | 169,006 | +0.49(+0.19%) |
Jan 19, 2024 | 251.27 | 252.91 | 248.58 | 252.14 | 250,295 | +1.87(+0.75%) |
Jan 18, 2024 | 248.96 | 251.88 | 248.70 | 250.27 | 265,653 | +2.07(+0.83%) |
Jan 17, 2024 | 246.58 | 249.78 | 246.58 | 248.20 | 202,981 | -1.07(-0.43%) |
Jan 16, 2024 | 248.74 | 249.77 | 247.57 | 249.27 | 200,166 | -1.08(-0.43%) |
Jan 12, 2024 | 252.11 | 252.11 | 249.00 | 250.35 | 104,988 | +1.01(+0.40%) |
Jan 11, 2024 | 248.94 | 249.63 | 246.47 | 249.34 | 133,514 | -0.01(-0.00%) |
Jan 10, 2024 | 248.84 | 249.45 | 246.29 | 249.35 | 156,114 | +0.30(+0.12%) |
Jan 09, 2024 | 248.87 | 249.75 | 247.99 | 249.05 | 143,821 | -2.50(-0.99%) |
Jan 08, 2024 | 248.61 | 251.62 | 247.81 | 251.55 | 179,609 | +3.08(+1.24%) |
Jan 05, 2024 | 249.61 | 250.97 | 248.38 | 248.47 | 177,969 | -1.41(-0.57%) |
Jan 04, 2024 | 250.05 | 252.81 | 249.23 | 249.88 | 254,170 | -0.44(-0.17%) |
Jan 03, 2024 | 254.82 | 255.52 | 250.32 | 250.32 | 245,409 | -7.02(-2.73%) |