Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 112,546 | +1.09(+0.47%) |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 118,108 | +0.30(+0.13%) |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 115,983 | -0.79(-0.34%) |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 140,904 | +3.47(+1.50%) |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 104,435 | +0.96(+0.42%) |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 116,536 | -0.42(-0.18%) |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 398,858 | +0.16(+0.07%) |
May 09, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 147,105 | +1.13(+0.49%) |
May 08, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 173,111 | -0.73(-0.32%) |
May 07, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 124,423 | -0.39(-0.17%) |
May 06, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 159,591 | +2.87(+1.26%) |
May 03, 2024 | 228.42 | 228.56 | 226.55 | 227.32 | 101,333 | +1.57(+0.70%) |
May 02, 2024 | 225.14 | 226.38 | 222.28 | 225.75 | 113,484 | +2.40(+1.07%) |
May 01, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 319,323 | -0.49(-0.22%) |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 107,895 | -4.28(-1.88%) |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 101,546 | +1.33(+0.59%) |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 122,296 | +1.66(+0.74%) |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 181,479 | +0.60(+0.27%) |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 203,960 | +0.26(+0.12%) |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 243,569 | +3.47(+1.57%) |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 121,711 | +2.05(+0.94%) |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 161,804 | -2.10(-0.95%) |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 240,692 | -1.08(-0.49%) |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 199,555 | -1.63(-0.73%) |
Apr 16, 2024 | 223.57 | 224.47 | 222.22 | 223.56 | 144,028 | -0.35(-0.16%) |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 289,179 | -3.88(-1.70%) |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 197,326 | -4.09(-1.76%) |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 118,688 | +0.98(+0.42%) |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 157,840 | -3.01(-1.29%) |
Apr 09, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 146,414 | +0.64(+0.27%) |
Apr 08, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 175,253 | +1.08(+0.47%) |
Apr 05, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 154,372 | +2.71(+1.18%) |
Apr 04, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 161,614 | -3.15(-1.35%) |
Apr 03, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 174,888 | +0.56(+0.24%) |
Apr 02, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 173,820 | -2.41(-1.03%) |
Apr 01, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 201,134 | -1.31(-0.56%) |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 162,620 | +0.00(+0.00%) |
Mar 27, 2024 | 235.37 | 235.86 | 234.84 | 235.79 | 127,630 | +2.37(+1.02%) |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 245,366 | -0.16(-0.07%) |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 130,136 | +0.37(+0.16%) |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 196,330 | -1.27(-0.54%) |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 150,017 | +1.72(+0.74%) |
Mar 20, 2024 | 230.36 | 232.82 | 229.99 | 232.76 | 350,720 | +2.48(+1.08%) |
Mar 19, 2024 | 228.49 | 230.38 | 227.97 | 230.28 | 170,033 | +0.94(+0.41%) |
Mar 18, 2024 | 230.24 | 230.59 | 229.22 | 229.34 | 128,669 | +0.50(+0.22%) |
Mar 15, 2024 | 228.88 | 229.90 | 228.26 | 228.84 | 207,770 | -1.10(-0.48%) |
Mar 14, 2024 | 232.31 | 232.31 | 228.34 | 229.94 | 144,783 | -2.12(-0.91%) |
Mar 13, 2024 | 232.33 | 233.21 | 231.71 | 232.05 | 187,577 | -0.48(-0.21%) |
Mar 12, 2024 | 231.83 | 232.68 | 230.49 | 232.53 | 109,542 | +1.45(+0.63%) |
Mar 11, 2024 | 230.59 | 231.43 | 229.68 | 231.08 | 117,081 | -0.27(-0.12%) |
Mar 08, 2024 | 233.52 | 234.30 | 230.69 | 231.35 | 188,378 | -1.58(-0.68%) |
Mar 07, 2024 | 232.18 | 233.52 | 231.84 | 232.93 | 171,883 | +2.59(+1.12%) |
Mar 06, 2024 | 230.75 | 231.27 | 229.20 | 230.35 | 202,471 | +2.01(+0.88%) |
Mar 05, 2024 | 230.62 | 230.62 | 227.25 | 228.34 | 234,924 | -3.21(-1.38%) |
Mar 04, 2024 | 231.60 | 232.19 | 230.40 | 231.54 | 161,585 | +0.37(+0.16%) |
Mar 01, 2024 | 229.38 | 231.21 | 228.33 | 231.17 | 196,302 | +2.36(+1.03%) |
Feb 29, 2024 | 228.80 | 229.47 | 227.69 | 228.82 | 316,147 | +1.32(+0.58%) |
Feb 28, 2024 | 226.60 | 227.97 | 226.36 | 227.50 | 180,570 | +0.17(+0.07%) |
Feb 27, 2024 | 227.59 | 227.69 | 226.80 | 227.33 | 282,837 | +0.91(+0.40%) |
Feb 26, 2024 | 226.75 | 227.38 | 226.31 | 226.42 | 118,864 | +0.11(+0.05%) |
Feb 23, 2024 | 226.57 | 227.09 | 225.44 | 226.31 | 825,809 | +0.20(+0.09%) |
Feb 22, 2024 | 224.81 | 226.54 | 224.31 | 226.11 | 116,749 | +4.15(+1.87%) |
Feb 21, 2024 | 221.20 | 221.99 | 220.35 | 221.96 | 159,600 | -0.30(-0.13%) |
Feb 20, 2024 | 223.02 | 223.02 | 221.17 | 222.26 | 163,223 | -1.83(-0.82%) |
Feb 16, 2024 | 224.97 | 226.19 | 224.01 | 224.09 | 123,885 | -1.39(-0.62%) |
Feb 15, 2024 | 224.61 | 225.75 | 223.98 | 225.47 | 133,734 | +1.69(+0.75%) |
Feb 14, 2024 | 222.18 | 224.06 | 221.54 | 223.79 | 213,132 | +3.39(+1.54%) |
Feb 13, 2024 | 219.32 | 221.62 | 218.51 | 220.39 | 313,804 | -3.57(-1.60%) |
Feb 12, 2024 | 224.16 | 225.45 | 223.71 | 223.97 | 126,833 | -0.14(-0.06%) |
Feb 09, 2024 | 223.91 | 224.65 | 223.26 | 224.11 | 119,720 | +0.60(+0.27%) |
Feb 08, 2024 | 222.22 | 223.86 | 222.21 | 223.51 | 342,301 | +1.67(+0.75%) |
Feb 07, 2024 | 221.10 | 222.70 | 220.25 | 221.84 | 166,311 | +1.60(+0.73%) |
Feb 06, 2024 | 218.72 | 220.28 | 218.10 | 220.24 | 150,645 | +2.31(+1.06%) |
Feb 05, 2024 | 218.93 | 219.16 | 216.53 | 217.94 | 98,469 | -1.90(-0.86%) |
Feb 02, 2024 | 218.53 | 220.56 | 216.84 | 219.83 | 136,858 | +0.81(+0.37%) |
Feb 01, 2024 | 217.13 | 219.03 | 215.51 | 219.03 | 200,632 | +3.14(+1.45%) |
Jan 31, 2024 | 218.68 | 219.71 | 215.89 | 215.89 | 108,384 | -3.94(-1.79%) |
Jan 30, 2024 | 220.07 | 220.63 | 219.37 | 219.83 | 111,076 | -0.67(-0.30%) |
Jan 29, 2024 | 217.53 | 220.50 | 217.33 | 220.50 | 250,214 | +2.97(+1.37%) |
Jan 26, 2024 | 218.53 | 218.87 | 217.45 | 217.53 | 154,044 | -0.65(-0.30%) |
Jan 25, 2024 | 219.22 | 219.22 | 217.19 | 218.18 | 140,640 | +0.81(+0.37%) |
Jan 24, 2024 | 220.60 | 220.60 | 217.23 | 217.37 | 150,974 | -1.35(-0.62%) |
Jan 23, 2024 | 219.38 | 219.65 | 217.80 | 218.72 | 154,500 | -0.17(-0.08%) |
Jan 22, 2024 | 217.98 | 219.78 | 217.64 | 218.89 | 173,518 | +2.34(+1.08%) |
Jan 19, 2024 | 215.36 | 216.88 | 214.30 | 216.55 | 163,021 | +1.91(+0.89%) |
Jan 18, 2024 | 213.94 | 214.65 | 212.44 | 214.64 | 107,894 | +2.07(+0.97%) |
Jan 17, 2024 | 212.34 | 212.64 | 211.21 | 212.58 | 142,990 | -1.46(-0.68%) |
Jan 16, 2024 | 214.05 | 214.83 | 213.12 | 214.03 | 173,758 | -1.26(-0.58%) |
Jan 12, 2024 | 216.62 | 217.32 | 214.95 | 215.29 | 211,977 | -0.51(-0.24%) |
Jan 11, 2024 | 216.13 | 216.42 | 213.69 | 215.80 | 145,122 | -0.32(-0.15%) |
Jan 10, 2024 | 215.40 | 216.39 | 214.24 | 216.12 | 139,355 | +0.86(+0.40%) |
Jan 09, 2024 | 214.54 | 216.06 | 213.88 | 215.26 | 153,951 | -0.59(-0.27%) |
Jan 08, 2024 | 212.20 | 215.86 | 212.20 | 215.85 | 194,514 | +4.01(+1.89%) |
Jan 05, 2024 | 211.18 | 213.31 | 210.84 | 211.84 | 112,861 | -0.10(-0.05%) |
Jan 04, 2024 | 211.25 | 213.10 | 210.91 | 211.94 | 117,562 | +0.10(+0.05%) |
Jan 03, 2024 | 214.31 | 214.31 | 211.72 | 211.84 | 156,046 | -4.09(-1.90%) |
Jan 02, 2024 | 217.79 | 218.11 | 215.11 | 215.93 | 197,830 | -3.25(-1.48%) |
Dec 29, 2023 | 220.58 | 221.17 | 218.82 | 219.19 | 85,258 | -1.62(-0.73%) |
Dec 28, 2023 | 220.74 | 221.11 | 220.38 | 220.80 | 126,295 | -0.01(-0.00%) |
Dec 27, 2023 | 220.55 | 220.87 | 219.85 | 220.81 | 112,294 | +0.64(+0.29%) |
Dec 26, 2023 | 219.12 | 220.65 | 218.66 | 220.17 | 116,666 | +1.65(+0.75%) |
Dec 22, 2023 | 218.53 | 219.06 | 217.51 | 218.53 | 109,794 | +0.99(+0.45%) |
Dec 21, 2023 | 216.22 | 217.58 | 215.53 | 217.54 | 155,350 | +3.57(+1.67%) |
Dec 20, 2023 | 217.27 | 218.24 | 213.97 | 213.97 | 151,524 | -3.92(-1.80%) |
Dec 19, 2023 | 217.01 | 218.15 | 216.75 | 217.89 | 160,415 | +1.76(+0.82%) |
Dec 18, 2023 | 216.10 | 216.69 | 215.29 | 216.13 | 121,392 | +0.66(+0.30%) |
Dec 15, 2023 | 216.26 | 216.49 | 214.75 | 215.47 | 185,346 | -0.71(-0.33%) |
Dec 14, 2023 | 215.25 | 217.11 | 214.65 | 216.18 | 192,271 | +3.03(+1.42%) |
Dec 13, 2023 | 209.19 | 213.58 | 208.91 | 213.15 | 192,294 | +4.14(+1.98%) |
Dec 12, 2023 | 207.79 | 209.34 | 207.16 | 209.01 | 149,482 | +1.35(+0.65%) |
Dec 11, 2023 | 205.72 | 207.75 | 205.15 | 207.65 | 136,281 | +2.38(+1.16%) |
Dec 08, 2023 | 203.93 | 205.63 | 203.93 | 205.28 | 119,822 | +1.11(+0.54%) |
Dec 07, 2023 | 203.98 | 204.41 | 203.30 | 204.17 | 91,625 | +0.83(+0.41%) |
Dec 06, 2023 | 205.19 | 205.83 | 203.31 | 203.34 | 199,789 | -0.90(-0.44%) |
Dec 05, 2023 | 205.13 | 205.13 | 203.40 | 204.24 | 122,429 | -1.88(-0.91%) |
Dec 04, 2023 | 205.24 | 206.88 | 204.69 | 206.12 | 142,947 | -0.49(-0.24%) |