Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 1,145,260 | +2.92(+1.23%) |
May 09, 2024 | 232.67 | 237.74 | 230.84 | 237.54 | 1,229,720 | +2.19(+0.93%) |
May 08, 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 1,194,515 | -0.64(-0.27%) |
May 07, 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 897,924 | -0.83(-0.35%) |
May 06, 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 1,067,952 | +2.23(+0.95%) |
May 03, 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 1,572,857 | -0.97(-0.41%) |
May 02, 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 1,413,264 | +1.70(+0.73%) |
May 01, 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 2,157,124 | -2.27(-0.96%) |
Apr 30, 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 1,862,335 | -4.36(-1.81%) |
Apr 29, 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 1,208,932 | -0.35(-0.15%) |
Apr 26, 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 1,065,548 | -1.10(-0.45%) |
Apr 25, 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 1,207,139 | -2.12(-0.87%) |
Apr 24, 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 2,301,306 | +4.37(+1.82%) |
Apr 23, 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 1,196,140 | +2.28(+0.96%) |
Apr 22, 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 1,046,353 | +1.41(+0.60%) |
Apr 19, 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 1,842,311 | -0.30(-0.13%) |
Apr 18, 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 1,841,190 | -2.16(-0.91%) |
Apr 17, 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 2,683,984 | -7.16(-2.92%) |
Apr 16, 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 1,088,928 | -2.79(-1.12%) |
Apr 15, 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 1,433,293 | -2.65(-1.06%) |
Apr 12, 2024 | 256.11 | 257.14 | 249.31 | 251.06 | 1,931,881 | -7.49(-2.90%) |
Apr 11, 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 1,545,326 | +4.20(+1.65%) |
Apr 10, 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 1,317,489 | -0.59(-0.23%) |
Apr 09, 2024 | 255.46 | 255.49 | 251.34 | 254.94 | 1,152,825 | +0.26(+0.10%) |
Apr 08, 2024 | 254.24 | 255.04 | 253.41 | 254.68 | 1,205,560 | +0.75(+0.30%) |
Apr 05, 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 1,293,448 | +5.04(+2.02%) |
Apr 04, 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 1,607,492 | -1.70(-0.68%) |
Apr 03, 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 1,071,050 | +2.85(+1.15%) |
Apr 02, 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 1,252,377 | -3.59(-1.43%) |
Apr 01, 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 1,178,504 | -0.98(-0.39%) |
Mar 28, 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 999,238 | -1.25(-0.49%) |
Mar 27, 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 1,302,302 | +1.38(+0.55%) |
Mar 26, 2024 | 253.16 | 254.29 | 251.16 | 252.18 | 1,351,395 | +0.07(+0.03%) |
Mar 25, 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 856,014 | -3.05(-1.20%) |
Mar 22, 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 1,282,882 | -0.11(-0.04%) |
Mar 21, 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 1,530,737 | +1.22(+0.48%) |
Mar 20, 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 1,629,913 | +4.23(+1.69%) |
Mar 19, 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 1,164,319 | +1.30(+0.52%) |
Mar 18, 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 1,915,504 | +4.45(+1.82%) |
Mar 15, 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 3,709,735 | -3.93(-1.58%) |
Mar 14, 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 1,711,021 | -3.41(-1.36%) |
Mar 13, 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 1,804,583 | +0.72(+0.29%) |
Mar 12, 2024 | 248.69 | 252.32 | 248.69 | 250.69 | 1,271,139 | +2.22(+0.89%) |
Mar 11, 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 1,176,455 | -1.81(-0.72%) |
Mar 08, 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 1,276,757 | +3.37(+1.36%) |
Mar 07, 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 1,197,439 | -0.19(-0.08%) |
Mar 06, 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 1,314,399 | -0.78(-0.31%) |
Mar 05, 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 1,083,958 | +0.46(+0.19%) |
Mar 04, 2024 | 249.77 | 250.49 | 247.10 | 247.42 | 1,156,196 | -2.58(-1.03%) |
Mar 01, 2024 | 248.98 | 251.16 | 247.94 | 250.00 | 1,096,855 | +0.13(+0.05%) |
Feb 29, 2024 | 249.70 | 250.35 | 247.87 | 249.87 | 1,697,915 | +0.88(+0.35%) |
Feb 28, 2024 | 248.73 | 251.23 | 248.18 | 248.99 | 952,748 | -0.04(-0.02%) |
Feb 27, 2024 | 248.89 | 249.82 | 247.68 | 249.03 | 1,079,281 | -0.19(-0.08%) |
Feb 26, 2024 | 251.47 | 251.47 | 247.05 | 249.22 | 1,475,985 | -2.26(-0.90%) |
Feb 23, 2024 | 248.59 | 252.17 | 248.59 | 251.48 | 1,477,349 | +2.17(+0.87%) |
Feb 22, 2024 | 244.99 | 250.43 | 244.78 | 249.31 | 1,383,564 | +5.96(+2.45%) |
Feb 21, 2024 | 241.28 | 244.01 | 240.57 | 243.35 | 1,396,059 | +0.93(+0.38%) |
Feb 20, 2024 | 240.67 | 243.45 | 240.00 | 242.42 | 2,166,061 | +1.31(+0.54%) |
Feb 16, 2024 | 238.52 | 242.69 | 237.79 | 241.11 | 2,124,388 | +1.14(+0.47%) |
Feb 15, 2024 | 237.02 | 240.34 | 236.38 | 239.97 | 1,523,939 | +5.09(+2.17%) |
Feb 14, 2024 | 235.31 | 235.90 | 231.70 | 234.89 | 2,355,592 | +0.45(+0.19%) |
Feb 13, 2024 | 241.38 | 241.38 | 231.51 | 234.44 | 3,116,524 | -13.87(-5.59%) |
Feb 12, 2024 | 245.75 | 248.61 | 245.47 | 248.31 | 1,430,773 | +1.82(+0.74%) |
Feb 09, 2024 | 250.10 | 250.21 | 244.93 | 246.49 | 1,482,929 | -2.55(-1.03%) |
Feb 08, 2024 | 249.16 | 249.90 | 245.28 | 249.05 | 1,032,443 | +1.64(+0.66%) |
Feb 07, 2024 | 245.57 | 249.47 | 244.56 | 247.41 | 1,048,989 | +3.17(+1.30%) |
Feb 06, 2024 | 243.71 | 245.22 | 242.31 | 244.24 | 1,474,653 | +0.53(+0.22%) |
Feb 05, 2024 | 243.64 | 244.76 | 241.32 | 243.71 | 1,341,058 | -0.89(-0.36%) |
Feb 02, 2024 | 242.70 | 246.22 | 241.09 | 244.59 | 1,224,961 | +1.45(+0.60%) |
Feb 01, 2024 | 239.90 | 243.27 | 238.21 | 243.15 | 1,193,487 | +3.93(+1.64%) |
Jan 31, 2024 | 242.89 | 243.39 | 238.76 | 239.22 | 1,183,425 | -3.45(-1.42%) |
Jan 30, 2024 | 239.68 | 243.49 | 239.68 | 242.67 | 1,062,123 | +1.06(+0.44%) |
Jan 29, 2024 | 241.06 | 242.00 | 239.26 | 241.61 | 1,305,254 | +0.53(+0.22%) |
Jan 26, 2024 | 242.00 | 242.69 | 240.52 | 241.08 | 1,121,396 | -0.92(-0.38%) |
Jan 25, 2024 | 241.18 | 243.01 | 240.84 | 242.00 | 1,597,035 | +4.64(+1.95%) |
Jan 24, 2024 | 237.95 | 238.82 | 236.81 | 237.36 | 1,242,010 | +0.80(+0.34%) |
Jan 23, 2024 | 236.46 | 237.40 | 235.24 | 236.56 | 1,275,502 | -0.31(-0.13%) |
Jan 22, 2024 | 233.75 | 237.79 | 233.58 | 236.87 | 1,555,491 | +3.70(+1.59%) |
Jan 19, 2024 | 232.17 | 233.60 | 231.06 | 233.17 | 1,889,299 | +0.99(+0.43%) |
Jan 18, 2024 | 227.21 | 232.56 | 227.20 | 232.18 | 2,214,341 | +4.97(+2.19%) |
Jan 17, 2024 | 224.76 | 227.41 | 224.54 | 227.21 | 1,251,074 | +1.36(+0.60%) |
Jan 16, 2024 | 223.54 | 225.89 | 222.59 | 225.86 | 1,110,422 | +0.84(+0.37%) |
Jan 12, 2024 | 227.30 | 227.34 | 223.46 | 225.02 | 760,587 | -1.48(-0.65%) |
Jan 11, 2024 | 226.87 | 228.45 | 224.91 | 226.49 | 1,178,547 | +0.22(+0.10%) |
Jan 10, 2024 | 225.41 | 227.49 | 225.40 | 226.28 | 1,227,965 | +0.28(+0.12%) |
Jan 09, 2024 | 225.12 | 226.99 | 224.95 | 226.00 | 1,361,247 | -1.75(-0.77%) |
Jan 08, 2024 | 222.02 | 227.80 | 221.94 | 227.74 | 1,693,767 | +5.80(+2.61%) |
Jan 05, 2024 | 218.74 | 222.92 | 218.53 | 221.94 | 1,007,405 | +2.39(+1.09%) |
Jan 04, 2024 | 219.14 | 221.93 | 218.41 | 219.55 | 1,241,392 | +0.98(+0.45%) |
Jan 03, 2024 | 219.88 | 220.50 | 217.54 | 218.57 | 1,302,661 | -2.79(-1.26%) |
Jan 02, 2024 | 225.02 | 226.69 | 220.12 | 221.37 | 1,527,947 | -3.66(-1.63%) |
Dec 29, 2023 | 224.23 | 226.15 | 223.90 | 225.03 | 2,012,967 | +1.43(+0.64%) |
Dec 28, 2023 | 223.39 | 224.27 | 222.75 | 223.60 | 973,038 | -0.36(-0.16%) |
Dec 27, 2023 | 223.46 | 224.03 | 222.40 | 223.96 | 1,332,464 | +0.99(+0.44%) |
Dec 26, 2023 | 221.75 | 223.27 | 221.16 | 222.97 | 1,120,959 | +0.83(+0.37%) |
Dec 22, 2023 | 221.79 | 222.64 | 220.41 | 222.14 | 997,094 | +0.78(+0.35%) |
Dec 21, 2023 | 218.07 | 221.76 | 218.07 | 221.37 | 1,217,294 | +5.11(+2.36%) |
Dec 20, 2023 | 220.06 | 220.22 | 215.88 | 216.26 | 1,878,594 | -4.66(-2.11%) |
Dec 19, 2023 | 223.01 | 223.74 | 220.36 | 220.92 | 1,528,565 | -0.73(-0.33%) |
Dec 18, 2023 | 221.01 | 222.16 | 218.94 | 221.65 | 1,442,972 | +0.98(+0.44%) |
Dec 15, 2023 | 219.99 | 221.67 | 218.66 | 220.67 | 3,864,345 | +1.05(+0.48%) |
Dec 14, 2023 | 218.78 | 221.28 | 217.88 | 219.62 | 1,732,899 | +2.02(+0.93%) |
Dec 13, 2023 | 216.54 | 218.44 | 213.89 | 217.60 | 1,558,588 | +1.20(+0.55%) |
Dec 12, 2023 | 216.04 | 217.27 | 215.14 | 216.41 | 1,549,638 | +0.39(+0.18%) |
Dec 11, 2023 | 211.59 | 216.87 | 211.03 | 216.02 | 2,069,939 | +7.06(+3.38%) |
Dec 08, 2023 | 207.24 | 209.37 | 206.74 | 208.95 | 1,279,017 | +1.37(+0.66%) |
Dec 07, 2023 | 205.90 | 207.69 | 204.88 | 207.59 | 1,251,336 | +3.24(+1.59%) |
Dec 06, 2023 | 204.47 | 207.28 | 203.86 | 204.34 | 1,199,042 | +2.07(+1.02%) |
Dec 05, 2023 | 206.78 | 207.98 | 201.81 | 202.28 | 1,542,610 | -6.88(-3.29%) |
Dec 04, 2023 | 208.45 | 212.67 | 207.63 | 209.16 | 1,465,812 | +0.33(+0.16%) |
Dec 01, 2023 | 202.32 | 209.06 | 202.32 | 208.83 | 1,478,153 | +6.57(+3.25%) |
Nov 30, 2023 | 202.06 | 202.91 | 200.51 | 202.27 | 1,388,708 | +0.22(+0.11%) |
Nov 29, 2023 | 204.28 | 205.47 | 201.86 | 202.05 | 1,298,842 | -2.18(-1.07%) |
Nov 28, 2023 | 206.81 | 207.07 | 204.11 | 204.22 | 1,348,058 | -2.84(-1.37%) |
Nov 27, 2023 | 207.72 | 208.85 | 206.34 | 207.07 | 1,547,839 | -1.42(-0.68%) |
Nov 24, 2023 | 209.24 | 209.98 | 208.20 | 208.48 | 711,755 | -1.02(-0.49%) |
Nov 22, 2023 | 208.53 | 210.29 | 207.80 | 209.50 | 1,243,895 | +2.75(+1.33%) |
Nov 21, 2023 | 205.66 | 207.29 | 205.66 | 206.75 | 1,112,202 | +0.75(+0.36%) |
Nov 20, 2023 | 203.91 | 206.40 | 203.91 | 206.00 | 1,298,809 | +1.18(+0.58%) |
Nov 17, 2023 | 204.05 | 205.42 | 202.85 | 204.81 | 1,301,302 | +2.08(+1.03%) |
Nov 16, 2023 | 200.42 | 202.89 | 200.13 | 202.73 | 1,290,211 | +2.50(+1.25%) |
Nov 15, 2023 | 202.44 | 202.84 | 200.05 | 200.24 | 1,523,291 | -1.18(-0.59%) |
Nov 14, 2023 | 199.07 | 203.20 | 199.05 | 201.42 | 1,862,047 | +4.63(+2.35%) |
Nov 13, 2023 | 196.32 | 197.52 | 195.33 | 196.79 | 1,080,633 | +0.11(+0.06%) |
Nov 10, 2023 | 193.81 | 196.85 | 192.89 | 196.68 | 1,171,129 | +3.19(+1.65%) |
Nov 09, 2023 | 192.26 | 194.50 | 191.38 | 193.49 | 1,497,024 | +1.80(+0.94%) |
Nov 08, 2023 | 194.49 | 194.95 | 191.15 | 191.69 | 1,518,462 | -1.91(-0.99%) |
Nov 07, 2023 | 190.93 | 194.30 | 188.56 | 193.60 | 2,066,802 | +3.32(+1.75%) |
Nov 06, 2023 | 191.40 | 191.51 | 188.46 | 190.27 | 1,550,868 | -0.14(-0.07%) |
Nov 03, 2023 | 187.23 | 190.99 | 186.50 | 190.41 | 1,754,279 | +5.57(+3.02%) |
Nov 02, 2023 | 183.44 | 185.68 | 179.91 | 184.84 | 3,068,475 | -3.09(-1.64%) |