Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 212.49 | 212.54 | 209.12 | 210.44 | 2,054,798 | -1.76(-0.83%) |
May 16, 2024 | 209.57 | 212.68 | 208.22 | 212.20 | 1,860,457 | +3.20(+1.53%) |
May 15, 2024 | 209.87 | 210.48 | 208.47 | 209.00 | 1,808,275 | -0.86(-0.41%) |
May 14, 2024 | 210.50 | 210.90 | 208.69 | 209.86 | 2,091,229 | -0.96(-0.46%) |
May 13, 2024 | 211.12 | 212.28 | 210.20 | 210.82 | 1,283,898 | -0.67(-0.32%) |
May 10, 2024 | 211.40 | 212.28 | 210.72 | 211.49 | 1,082,183 | +0.99(+0.47%) |
May 09, 2024 | 210.27 | 210.97 | 209.59 | 210.50 | 1,325,718 | +0.50(+0.24%) |
May 08, 2024 | 210.94 | 211.55 | 209.90 | 210.00 | 1,151,538 | -0.50(-0.24%) |
May 07, 2024 | 211.66 | 212.29 | 210.11 | 210.50 | 1,300,190 | -0.06(-0.03%) |
May 06, 2024 | 208.53 | 210.57 | 208.23 | 210.56 | 1,592,273 | +2.68(+1.29%) |
May 03, 2024 | 207.16 | 208.60 | 204.91 | 207.88 | 2,237,958 | +0.72(+0.35%) |
May 02, 2024 | 207.14 | 208.65 | 206.28 | 207.16 | 1,497,305 | +0.40(+0.19%) |
May 01, 2024 | 207.63 | 208.97 | 205.65 | 206.76 | 1,366,427 | -1.26(-0.61%) |
Apr 30, 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 2,244,031 | -4.13(-1.95%) |
Apr 29, 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 2,048,388 | +2.05(+0.98%) |
Apr 26, 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 1,650,809 | -2.60(-1.22%) |
Apr 25, 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 2,097,386 | +2.27(+1.08%) |
Apr 24, 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 1,875,820 | +1.65(+0.79%) |
Apr 23, 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 1,596,508 | +1.25(+0.60%) |
Apr 22, 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 1,420,752 | +0.46(+0.22%) |
Apr 19, 2024 | 206.45 | 207.33 | 205.79 | 207.07 | 1,354,304 | +2.00(+0.98%) |
Apr 18, 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 983,091 | -1.08(-0.52%) |
Apr 17, 2024 | 206.16 | 206.31 | 204.37 | 206.15 | 1,193,344 | +1.17(+0.57%) |
Apr 16, 2024 | 206.52 | 207.66 | 204.94 | 204.98 | 1,457,305 | -0.38(-0.19%) |
Apr 15, 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 1,401,663 | -0.01(-0.00%) |
Apr 12, 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 1,167,074 | -0.57(-0.28%) |
Apr 11, 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 1,749,196 | -2.26(-1.09%) |
Apr 10, 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 1,804,059 | +1.72(+0.83%) |
Apr 09, 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 1,782,178 | -0.22(-0.11%) |
Apr 08, 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 2,592,864 | -0.23(-0.11%) |
Apr 05, 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 2,761,281 | -0.16(-0.08%) |
Apr 04, 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 2,112,232 | -3.33(-1.58%) |
Apr 03, 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 1,700,900 | -0.69(-0.33%) |
Apr 02, 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 1,543,789 | -1.80(-0.85%) |
Apr 01, 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 1,205,660 | -0.24(-0.11%) |
Mar 28, 2024 | 214.29 | 212.74 | 212.65 | 213.15 | 2,699,110 | -0.82(-0.38%) |
Mar 27, 2024 | 212.80 | 214.02 | 212.54 | 213.97 | 1,392,373 | +2.20(+1.04%) |
Mar 26, 2024 | 211.58 | 212.69 | 211.38 | 211.77 | 1,577,777 | +0.00(+0.00%) |
Mar 25, 2024 | 211.56 | 212.24 | 211.07 | 211.77 | 1,306,854 | -0.01(-0.00%) |
Mar 22, 2024 | 212.45 | 212.59 | 210.96 | 211.78 | 1,453,739 | -0.65(-0.31%) |
Mar 21, 2024 | 211.87 | 212.72 | 210.78 | 212.43 | 1,918,106 | +0.57(+0.27%) |
Mar 20, 2024 | 212.40 | 212.73 | 211.44 | 211.86 | 1,040,608 | -0.22(-0.10%) |
Mar 19, 2024 | 212.79 | 213.00 | 211.32 | 212.08 | 1,267,904 | +0.41(+0.19%) |
Mar 18, 2024 | 210.59 | 212.25 | 210.37 | 211.67 | 1,273,592 | +1.14(+0.54%) |
Mar 15, 2024 | 208.98 | 210.92 | 208.95 | 210.53 | 2,096,007 | +0.22(+0.10%) |
Mar 14, 2024 | 210.72 | 210.94 | 208.75 | 210.31 | 1,028,287 | +0.06(+0.03%) |
Mar 13, 2024 | 209.72 | 210.30 | 208.51 | 210.25 | 1,125,206 | +1.21(+0.58%) |
Mar 12, 2024 | 207.87 | 209.86 | 207.68 | 209.04 | 1,039,681 | +0.51(+0.24%) |
Mar 11, 2024 | 206.81 | 208.64 | 205.94 | 208.54 | 1,223,028 | +1.52(+0.74%) |
Mar 08, 2024 | 206.10 | 208.10 | 205.30 | 207.01 | 1,343,120 | +0.49(+0.24%) |
Mar 07, 2024 | 207.82 | 208.38 | 205.70 | 206.52 | 1,667,785 | -0.66(-0.32%) |
Mar 06, 2024 | 205.56 | 207.36 | 205.46 | 207.18 | 1,367,638 | +1.05(+0.51%) |
Mar 05, 2024 | 206.26 | 207.06 | 205.20 | 206.13 | 1,212,952 | +0.07(+0.03%) |
Mar 04, 2024 | 205.26 | 206.98 | 205.14 | 206.06 | 1,871,885 | +1.01(+0.49%) |
Mar 01, 2024 | 203.80 | 205.16 | 202.90 | 205.06 | 1,498,047 | +0.14(+0.07%) |
Feb 29, 2024 | 206.31 | 206.81 | 203.77 | 204.92 | 3,040,803 | -1.60(-0.78%) |
Feb 28, 2024 | 207.99 | 209.03 | 206.12 | 206.52 | 1,711,701 | -0.52(-0.25%) |
Feb 27, 2024 | 205.75 | 207.20 | 204.86 | 207.04 | 1,212,555 | +0.32(+0.15%) |
Feb 26, 2024 | 208.13 | 208.48 | 206.61 | 206.72 | 1,669,560 | -0.59(-0.28%) |
Feb 23, 2024 | 206.86 | 207.89 | 206.16 | 207.31 | 1,693,165 | +0.81(+0.39%) |
Feb 22, 2024 | 203.31 | 207.44 | 203.10 | 206.50 | 2,275,702 | +3.00(+1.47%) |
Feb 21, 2024 | 201.69 | 203.64 | 201.32 | 203.50 | 1,855,499 | +2.43(+1.21%) |
Feb 20, 2024 | 201.28 | 203.83 | 200.80 | 201.07 | 2,557,402 | +0.25(+0.12%) |
Feb 16, 2024 | 199.28 | 201.97 | 198.29 | 200.82 | 2,597,270 | +2.42(+1.22%) |
Feb 15, 2024 | 197.80 | 198.76 | 196.31 | 198.40 | 2,457,716 | -0.05(-0.03%) |
Feb 14, 2024 | 198.36 | 199.21 | 195.27 | 198.45 | 3,403,059 | -0.33(-0.17%) |
Feb 13, 2024 | 196.00 | 198.78 | 193.51 | 198.78 | 3,273,336 | +11.19(+5.97%) |
Feb 12, 2024 | 187.40 | 188.42 | 186.81 | 187.59 | 2,017,326 | -0.60(-0.32%) |
Feb 09, 2024 | 188.83 | 189.10 | 186.89 | 188.19 | 1,684,079 | -0.63(-0.33%) |
Feb 08, 2024 | 189.50 | 189.76 | 187.85 | 188.82 | 1,158,548 | -0.49(-0.26%) |
Feb 07, 2024 | 189.16 | 189.68 | 188.39 | 189.31 | 1,697,768 | +0.77(+0.41%) |
Feb 06, 2024 | 187.83 | 188.99 | 187.03 | 188.54 | 2,016,498 | +1.01(+0.54%) |
Feb 05, 2024 | 187.27 | 188.20 | 186.53 | 187.53 | 1,530,138 | -0.01(-0.01%) |
Feb 02, 2024 | 187.75 | 188.26 | 186.25 | 187.54 | 1,702,636 | -0.21(-0.11%) |
Feb 01, 2024 | 184.86 | 187.77 | 184.19 | 187.75 | 1,439,878 | +2.78(+1.50%) |
Jan 31, 2024 | 187.04 | 187.33 | 184.06 | 184.97 | 3,435,810 | -1.47(-0.79%) |
Jan 30, 2024 | 185.19 | 186.56 | 184.51 | 186.44 | 1,314,270 | +1.75(+0.95%) |
Jan 29, 2024 | 184.95 | 185.67 | 184.54 | 184.69 | 1,404,997 | -0.46(-0.25%) |
Jan 26, 2024 | 184.79 | 185.46 | 184.54 | 185.15 | 1,235,558 | +0.71(+0.38%) |
Jan 25, 2024 | 183.04 | 184.55 | 182.35 | 184.44 | 1,432,451 | +1.30(+0.71%) |
Jan 24, 2024 | 185.32 | 185.74 | 183.03 | 183.15 | 1,441,791 | -1.73(-0.94%) |
Jan 23, 2024 | 184.23 | 185.09 | 183.45 | 184.88 | 1,361,950 | +0.63(+0.34%) |
Jan 22, 2024 | 183.83 | 184.46 | 182.28 | 184.25 | 1,657,443 | +0.46(+0.25%) |
Jan 19, 2024 | 183.41 | 184.27 | 182.52 | 183.79 | 1,577,204 | +0.94(+0.51%) |
Jan 18, 2024 | 181.35 | 182.99 | 180.91 | 182.86 | 1,738,312 | +2.03(+1.12%) |
Jan 17, 2024 | 179.98 | 183.48 | 179.61 | 180.82 | 1,757,722 | +0.70(+0.39%) |
Jan 16, 2024 | 180.36 | 180.91 | 179.53 | 180.13 | 1,461,291 | -0.63(-0.35%) |
Jan 12, 2024 | 179.36 | 180.94 | 178.36 | 180.75 | 1,039,418 | +2.17(+1.22%) |
Jan 11, 2024 | 178.88 | 179.05 | 177.20 | 178.58 | 1,180,586 | +0.04(+0.02%) |
Jan 10, 2024 | 177.26 | 178.61 | 177.03 | 178.54 | 1,200,183 | +0.95(+0.53%) |
Jan 09, 2024 | 177.40 | 178.23 | 176.75 | 177.60 | 1,329,753 | -0.01(-0.01%) |
Jan 08, 2024 | 177.53 | 177.72 | 176.05 | 177.61 | 1,541,835 | +0.47(+0.26%) |
Jan 05, 2024 | 178.28 | 178.50 | 176.60 | 177.14 | 1,420,712 | -1.02(-0.57%) |
Jan 04, 2024 | 178.61 | 180.02 | 178.13 | 178.15 | 1,381,269 | +0.26(+0.15%) |
Jan 03, 2024 | 179.36 | 180.84 | 177.54 | 177.90 | 1,832,587 | -1.08(-0.60%) |
Jan 02, 2024 | 177.09 | 180.07 | 177.04 | 178.97 | 1,324,694 | +0.51(+0.29%) |
Dec 29, 2023 | 177.66 | 179.16 | 177.37 | 178.46 | 1,260,912 | +0.96(+0.54%) |
Dec 28, 2023 | 177.75 | 177.94 | 177.15 | 177.51 | 777,096 | +0.39(+0.22%) |
Dec 27, 2023 | 176.48 | 177.52 | 176.21 | 177.12 | 775,134 | +0.23(+0.13%) |
Dec 26, 2023 | 175.69 | 177.18 | 175.12 | 176.89 | 633,104 | +0.57(+0.32%) |
Dec 22, 2023 | 176.81 | 177.11 | 176.06 | 176.32 | 1,295,754 | +0.14(+0.08%) |
Dec 21, 2023 | 175.09 | 176.73 | 175.00 | 176.18 | 1,065,358 | +1.05(+0.60%) |
Dec 20, 2023 | 176.14 | 177.00 | 175.01 | 175.13 | 1,053,135 | -1.02(-0.58%) |
Dec 19, 2023 | 177.31 | 177.42 | 175.65 | 176.15 | 1,326,831 | -0.85(-0.48%) |
Dec 18, 2023 | 174.85 | 177.43 | 174.39 | 177.00 | 1,814,228 | +3.07(+1.76%) |
Dec 15, 2023 | 172.49 | 174.89 | 172.40 | 173.93 | 3,690,390 | -2.11(-1.20%) |
Dec 14, 2023 | 178.49 | 178.86 | 174.71 | 176.04 | 2,365,944 | -2.38(-1.34%) |
Dec 13, 2023 | 175.98 | 178.44 | 175.61 | 178.42 | 1,898,868 | +2.46(+1.40%) |
Dec 12, 2023 | 174.20 | 176.15 | 172.89 | 175.96 | 1,762,284 | +3.20(+1.85%) |
Dec 11, 2023 | 172.05 | 173.39 | 171.69 | 172.76 | 1,122,067 | +0.88(+0.51%) |
Dec 08, 2023 | 171.77 | 172.62 | 170.54 | 171.89 | 1,644,350 | -0.34(-0.20%) |
Dec 07, 2023 | 173.09 | 173.10 | 170.86 | 172.23 | 1,374,109 | -1.11(-0.64%) |
Dec 06, 2023 | 171.99 | 173.38 | 171.61 | 173.33 | 1,449,001 | +0.88(+0.51%) |
Dec 05, 2023 | 173.84 | 174.18 | 172.21 | 172.46 | 1,474,552 | -1.31(-0.76%) |
Dec 04, 2023 | 172.25 | 173.85 | 172.15 | 173.77 | 1,707,954 | +0.59(+0.34%) |
Dec 01, 2023 | 170.63 | 173.31 | 170.18 | 173.18 | 1,660,085 | +2.80(+1.64%) |
Nov 30, 2023 | 168.92 | 170.58 | 168.13 | 170.38 | 2,523,293 | +1.94(+1.15%) |
Nov 29, 2023 | 168.36 | 168.70 | 167.56 | 168.44 | 1,315,917 | +0.06(+0.04%) |
Nov 28, 2023 | 170.04 | 170.09 | 168.18 | 168.38 | 1,797,234 | -1.79(-1.05%) |
Nov 27, 2023 | 170.01 | 170.43 | 169.11 | 170.17 | 1,354,831 | -0.53(-0.31%) |
Nov 24, 2023 | 171.50 | 171.50 | 169.81 | 170.69 | 554,868 | +0.24(+0.14%) |
Nov 22, 2023 | 170.37 | 170.79 | 169.73 | 170.45 | 1,133,575 | +0.08(+0.05%) |
Nov 21, 2023 | 169.69 | 170.41 | 168.75 | 170.37 | 1,058,663 | +0.51(+0.30%) |
Nov 20, 2023 | 168.32 | 170.61 | 167.59 | 169.87 | 1,422,063 | +0.62(+0.37%) |
Nov 17, 2023 | 170.47 | 170.47 | 168.85 | 169.24 | 1,981,727 | -0.88(-0.52%) |
Nov 16, 2023 | 170.50 | 170.65 | 169.40 | 170.13 | 1,857,927 | +0.27(+0.16%) |
Nov 15, 2023 | 170.68 | 171.42 | 169.38 | 169.86 | 1,668,053 | -0.96(-0.56%) |
Nov 14, 2023 | 170.09 | 171.19 | 169.28 | 170.82 | 1,834,673 | +0.45(+0.26%) |
Nov 13, 2023 | 170.45 | 171.25 | 169.90 | 170.37 | 1,286,179 | -0.08(-0.05%) |
Nov 10, 2023 | 169.21 | 170.68 | 168.50 | 170.45 | 1,635,519 | +1.70(+1.01%) |
Nov 09, 2023 | 168.83 | 169.05 | 168.13 | 168.76 | 1,371,144 | -0.21(-0.12%) |
Nov 08, 2023 | 168.38 | 169.03 | 167.66 | 168.97 | 1,177,339 | +0.90(+0.54%) |
Nov 07, 2023 | 168.28 | 168.60 | 167.45 | 168.06 | 1,308,933 | +0.14(+0.08%) |
Nov 06, 2023 | 166.83 | 168.03 | 166.49 | 167.92 | 1,423,824 | +1.09(+0.65%) |
Nov 03, 2023 | 166.78 | 167.82 | 166.03 | 166.83 | 1,545,155 | +1.26(+0.76%) |
Nov 02, 2023 | 161.10 | 166.26 | 161.10 | 165.57 | 1,708,224 | +2.79(+1.71%) |
Nov 01, 2023 | 162.81 | 163.51 | 161.78 | 162.78 | 1,394,029 | -0.29(-0.18%) |
Oct 31, 2023 | 161.87 | 163.43 | 160.79 | 163.07 | 1,551,954 | +1.57(+0.97%) |
Oct 30, 2023 | 160.66 | 162.30 | 160.36 | 161.50 | 1,869,537 | +1.36(+0.85%) |
Oct 27, 2023 | 161.60 | 163.14 | 159.66 | 160.14 | 1,598,764 | -1.43(-0.88%) |
Oct 26, 2023 | 162.86 | 163.58 | 161.33 | 161.57 | 2,017,668 | -1.24(-0.76%) |
Oct 25, 2023 | 155.85 | 163.75 | 155.16 | 162.81 | 4,116,891 | +9.37(+6.11%) |
Oct 24, 2023 | 154.52 | 156.51 | 152.77 | 153.44 | 2,775,404 | -1.32(-0.85%) |
Oct 23, 2023 | 157.00 | 157.89 | 154.69 | 154.76 | 2,014,131 | -0.62(-0.40%) |
Oct 20, 2023 | 156.04 | 157.29 | 155.14 | 155.38 | 1,436,286 | -0.49(-0.31%) |
Oct 19, 2023 | 157.10 | 158.40 | 155.60 | 155.87 | 1,177,358 | -1.96(-1.25%) |
Oct 18, 2023 | 159.26 | 159.77 | 157.29 | 157.83 | 1,143,753 | -1.00(-0.63%) |
Oct 17, 2023 | 158.33 | 159.61 | 157.98 | 158.83 | 1,186,446 | +0.22(+0.14%) |
Oct 16, 2023 | 157.86 | 159.47 | 157.32 | 158.62 | 1,721,297 | +1.02(+0.65%) |
Oct 13, 2023 | 154.58 | 157.80 | 153.97 | 157.59 | 2,714,230 | +3.73(+2.42%) |
Oct 12, 2023 | 155.64 | 156.49 | 153.00 | 153.86 | 1,157,935 | -1.62(-1.04%) |
Oct 11, 2023 | 155.90 | 156.19 | 153.79 | 155.48 | 1,198,214 | -0.17(-0.11%) |
Oct 10, 2023 | 156.13 | 156.66 | 154.26 | 155.65 | 1,347,548 | -0.62(-0.40%) |
Oct 09, 2023 | 153.65 | 156.35 | 153.41 | 156.27 | 1,024,457 | +2.02(+1.31%) |
Oct 06, 2023 | 153.11 | 154.79 | 151.73 | 154.25 | 1,262,509 | +0.72(+0.47%) |
Oct 05, 2023 | 152.78 | 153.76 | 152.77 | 153.53 | 1,112,018 | +0.75(+0.49%) |
Oct 04, 2023 | 151.79 | 153.08 | 150.92 | 152.78 | 1,287,222 | +1.39(+0.92%) |
Oct 03, 2023 | 149.60 | 151.54 | 148.56 | 151.39 | 1,531,013 | +1.34(+0.89%) |