Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 225.14 | 226.61 | 224.01 | 226.30 | 1,064,119 | +1.72(+0.77%) |
May 16, 2024 | 225.64 | 226.89 | 224.54 | 224.58 | 410,315 | -1.53(-0.68%) |
May 15, 2024 | 226.46 | 226.77 | 225.25 | 226.11 | 262,291 | +0.37(+0.16%) |
May 14, 2024 | 225.80 | 226.04 | 224.01 | 225.74 | 330,210 | +0.67(+0.30%) |
May 13, 2024 | 226.49 | 227.30 | 223.84 | 225.07 | 374,305 | -0.54(-0.24%) |
May 10, 2024 | 228.13 | 228.13 | 225.01 | 225.61 | 382,921 | -2.03(-0.89%) |
May 09, 2024 | 225.00 | 228.15 | 224.26 | 227.64 | 417,001 | +2.54(+1.13%) |
May 08, 2024 | 223.62 | 225.55 | 223.56 | 225.10 | 423,240 | +1.20(+0.54%) |
May 07, 2024 | 223.18 | 225.26 | 223.09 | 223.90 | 295,742 | +1.76(+0.79%) |
May 06, 2024 | 222.00 | 223.62 | 220.83 | 222.14 | 499,423 | +0.59(+0.27%) |
May 03, 2024 | 220.78 | 222.62 | 220.50 | 221.55 | 319,981 | +2.04(+0.93%) |
May 02, 2024 | 218.84 | 220.50 | 217.28 | 219.51 | 364,537 | +1.68(+0.77%) |
May 01, 2024 | 218.66 | 221.94 | 216.37 | 217.83 | 432,899 | +0.55(+0.25%) |
Apr 30, 2024 | 216.90 | 219.00 | 215.46 | 217.28 | 625,100 | -1.11(-0.51%) |
Apr 29, 2024 | 220.00 | 222.23 | 217.86 | 218.39 | 508,662 | -0.64(-0.29%) |
Apr 26, 2024 | 217.73 | 220.61 | 217.57 | 219.03 | 556,567 | +1.87(+0.86%) |
Apr 25, 2024 | 211.84 | 217.75 | 211.84 | 217.16 | 672,113 | +4.74(+2.23%) |
Apr 24, 2024 | 217.64 | 224.60 | 210.53 | 212.42 | 798,682 | +1.09(+0.52%) |
Apr 23, 2024 | 211.14 | 212.24 | 209.92 | 211.33 | 852,613 | -0.44(-0.21%) |
Apr 22, 2024 | 211.68 | 213.35 | 210.65 | 211.77 | 428,356 | +0.20(+0.09%) |
Apr 19, 2024 | 209.32 | 212.00 | 209.32 | 211.57 | 618,568 | +2.22(+1.06%) |
Apr 18, 2024 | 209.92 | 210.95 | 208.41 | 209.35 | 340,648 | +0.43(+0.21%) |
Apr 17, 2024 | 212.77 | 213.32 | 208.74 | 208.92 | 442,694 | -2.17(-1.03%) |
Apr 16, 2024 | 211.35 | 212.09 | 209.38 | 211.09 | 333,589 | -0.19(-0.09%) |
Apr 15, 2024 | 213.95 | 215.49 | 210.26 | 211.28 | 286,354 | +0.05(+0.02%) |
Apr 12, 2024 | 212.75 | 214.81 | 211.10 | 211.23 | 460,399 | -3.77(-1.75%) |
Apr 11, 2024 | 215.70 | 216.54 | 214.52 | 215.00 | 325,176 | -0.52(-0.24%) |
Apr 10, 2024 | 216.68 | 217.98 | 215.34 | 215.52 | 389,052 | -4.00(-1.82%) |
Apr 09, 2024 | 218.44 | 219.72 | 217.42 | 219.52 | 293,380 | +1.32(+0.60%) |
Apr 08, 2024 | 218.62 | 220.31 | 217.29 | 218.20 | 322,582 | +0.09(+0.04%) |
Apr 05, 2024 | 216.85 | 218.69 | 215.88 | 218.11 | 361,104 | +0.97(+0.45%) |
Apr 04, 2024 | 222.76 | 223.92 | 216.83 | 217.14 | 385,572 | -4.00(-1.81%) |
Apr 03, 2024 | 220.39 | 221.58 | 219.51 | 221.14 | 358,757 | +0.77(+0.35%) |
Apr 02, 2024 | 222.56 | 222.65 | 219.71 | 220.37 | 402,919 | -3.20(-1.43%) |
Apr 01, 2024 | 223.41 | 224.38 | 222.20 | 223.57 | 256,000 | +0.32(+0.14%) |
Mar 28, 2024 | 224.35 | 223.89 | 223.88 | 223.25 | 316,695 | -0.99(-0.44%) |
Mar 27, 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 470,166 | +4.83(+2.20%) |
Mar 26, 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 648,344 | +2.10(+0.97%) |
Mar 25, 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 339,364 | +1.73(+0.80%) |
Mar 22, 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 343,127 | -3.05(-1.40%) |
Mar 21, 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 284,620 | +2.16(+1.00%) |
Mar 20, 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 308,006 | +1.26(+0.59%) |
Mar 19, 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 368,739 | +0.74(+0.35%) |
Mar 18, 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 355,930 | -1.21(-0.56%) |
Mar 15, 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 649,886 | -0.29(-0.13%) |
Mar 14, 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 462,426 | +1.14(+0.53%) |
Mar 13, 2024 | 217.38 | 217.81 | 214.50 | 214.83 | 453,355 | -1.96(-0.90%) |
Mar 12, 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 281,619 | +0.82(+0.38%) |
Mar 11, 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 309,004 | +0.24(+0.11%) |
Mar 08, 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 391,792 | -0.41(-0.19%) |
Mar 07, 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 285,895 | +2.12(+0.99%) |
Mar 06, 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 345,779 | -2.15(-0.99%) |
Mar 05, 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 419,593 | +0.85(+0.39%) |
Mar 04, 2024 | 216.59 | 218.75 | 215.23 | 215.32 | 376,516 | -0.59(-0.27%) |
Mar 01, 2024 | 215.19 | 217.02 | 214.24 | 215.91 | 256,748 | +0.19(+0.09%) |
Feb 29, 2024 | 213.86 | 216.11 | 213.35 | 215.72 | 1,087,883 | +2.36(+1.11%) |
Feb 28, 2024 | 212.23 | 214.33 | 212.02 | 213.36 | 303,127 | +0.06(+0.03%) |
Feb 27, 2024 | 213.94 | 214.78 | 212.73 | 213.30 | 319,304 | -0.21(-0.10%) |
Feb 26, 2024 | 213.74 | 214.17 | 212.16 | 213.51 | 323,174 | -0.38(-0.18%) |
Feb 23, 2024 | 216.01 | 216.72 | 213.29 | 213.88 | 457,315 | -1.72(-0.80%) |
Feb 22, 2024 | 211.21 | 215.63 | 210.56 | 215.61 | 574,580 | +5.47(+2.60%) |
Feb 21, 2024 | 209.22 | 210.30 | 207.95 | 210.14 | 361,303 | +1.22(+0.58%) |
Feb 20, 2024 | 206.98 | 210.74 | 206.75 | 208.92 | 609,067 | +0.88(+0.42%) |
Feb 16, 2024 | 207.55 | 210.92 | 207.55 | 208.05 | 307,548 | +0.16(+0.08%) |
Feb 15, 2024 | 206.16 | 208.15 | 205.91 | 207.89 | 260,754 | +2.27(+1.10%) |
Feb 14, 2024 | 203.98 | 205.69 | 203.49 | 205.62 | 334,350 | +2.53(+1.25%) |
Feb 13, 2024 | 202.98 | 203.94 | 201.16 | 203.09 | 347,045 | -2.95(-1.43%) |
Feb 12, 2024 | 204.65 | 207.68 | 203.98 | 206.03 | 443,647 | +2.03(+1.00%) |
Feb 09, 2024 | 201.77 | 204.38 | 201.25 | 204.00 | 451,863 | +1.79(+0.89%) |
Feb 08, 2024 | 203.16 | 203.75 | 199.67 | 202.21 | 356,177 | -0.10(-0.05%) |
Feb 07, 2024 | 199.05 | 202.49 | 198.03 | 202.31 | 496,445 | +4.61(+2.33%) |
Feb 06, 2024 | 194.98 | 198.32 | 193.98 | 197.70 | 576,084 | +2.49(+1.28%) |
Feb 05, 2024 | 196.02 | 198.10 | 194.83 | 195.21 | 1,095,463 | -2.91(-1.47%) |
Feb 02, 2024 | 197.11 | 198.91 | 194.05 | 198.12 | 695,856 | -0.60(-0.30%) |
Feb 01, 2024 | 199.97 | 200.90 | 193.42 | 198.71 | 650,777 | +0.01(+0.01%) |
Jan 31, 2024 | 202.58 | 203.01 | 196.18 | 198.70 | 1,182,043 | -1.78(-0.89%) |
Jan 30, 2024 | 198.21 | 201.55 | 197.91 | 200.49 | 711,393 | +1.32(+0.67%) |
Jan 29, 2024 | 199.77 | 200.25 | 197.14 | 199.16 | 603,676 | -1.09(-0.54%) |
Jan 26, 2024 | 200.48 | 200.83 | 198.84 | 200.25 | 405,901 | +0.59(+0.29%) |
Jan 25, 2024 | 200.62 | 202.22 | 198.63 | 199.66 | 395,146 | +1.94(+0.98%) |
Jan 24, 2024 | 201.12 | 202.41 | 197.68 | 197.72 | 320,279 | -2.56(-1.28%) |
Jan 23, 2024 | 202.31 | 203.74 | 199.61 | 200.28 | 413,865 | -1.05(-0.52%) |
Jan 22, 2024 | 199.97 | 201.86 | 199.88 | 201.32 | 338,680 | +1.47(+0.74%) |
Jan 19, 2024 | 198.24 | 199.96 | 196.71 | 199.85 | 351,298 | +2.10(+1.06%) |
Jan 18, 2024 | 195.77 | 197.87 | 194.75 | 197.75 | 275,218 | +2.11(+1.08%) |
Jan 17, 2024 | 194.66 | 195.80 | 194.27 | 195.63 | 308,677 | +0.19(+0.10%) |
Jan 16, 2024 | 194.83 | 195.71 | 193.30 | 195.44 | 329,753 | -0.94(-0.48%) |
Jan 12, 2024 | 197.47 | 197.60 | 194.57 | 196.38 | 274,165 | +0.40(+0.20%) |
Jan 11, 2024 | 195.07 | 196.09 | 193.42 | 195.98 | 312,283 | +0.64(+0.33%) |
Jan 10, 2024 | 194.63 | 195.47 | 193.75 | 195.34 | 351,396 | +0.68(+0.35%) |
Jan 09, 2024 | 193.06 | 194.79 | 192.76 | 194.67 | 430,230 | +0.01(+0.01%) |
Jan 08, 2024 | 195.21 | 195.79 | 193.61 | 194.66 | 545,454 | -0.70(-0.36%) |
Jan 05, 2024 | 194.01 | 196.53 | 194.01 | 195.35 | 493,509 | +0.41(+0.21%) |
Jan 04, 2024 | 195.25 | 196.52 | 194.55 | 194.95 | 614,316 | -1.05(-0.53%) |
Jan 03, 2024 | 196.50 | 198.59 | 192.81 | 195.99 | 477,691 | -2.93(-1.47%) |
Jan 02, 2024 | 197.96 | 200.27 | 196.90 | 198.92 | 436,433 | -2.48(-1.23%) |
Dec 29, 2023 | 201.44 | 202.53 | 200.50 | 201.40 | 215,456 | -0.62(-0.31%) |
Dec 28, 2023 | 201.85 | 202.22 | 200.80 | 202.02 | 179,171 | +0.03(+0.01%) |
Dec 27, 2023 | 201.53 | 202.55 | 200.68 | 201.99 | 186,979 | +0.85(+0.42%) |
Dec 26, 2023 | 200.85 | 201.66 | 199.99 | 201.14 | 204,273 | +0.30(+0.15%) |
Dec 22, 2023 | 201.96 | 201.98 | 195.50 | 200.84 | 326,225 | -1.10(-0.54%) |
Dec 21, 2023 | 201.72 | 202.93 | 200.66 | 201.94 | 304,611 | +1.59(+0.80%) |
Dec 20, 2023 | 199.35 | 201.82 | 199.16 | 200.35 | 634,116 | +0.62(+0.31%) |
Dec 19, 2023 | 199.38 | 200.28 | 198.69 | 199.73 | 283,518 | +1.53(+0.77%) |
Dec 18, 2023 | 198.52 | 198.81 | 196.26 | 198.20 | 377,414 | +1.17(+0.59%) |
Dec 15, 2023 | 197.56 | 199.52 | 196.03 | 197.04 | 709,046 | -1.17(-0.59%) |
Dec 14, 2023 | 198.25 | 200.86 | 197.40 | 198.20 | 352,655 | +2.48(+1.27%) |
Dec 13, 2023 | 189.56 | 196.18 | 189.50 | 195.72 | 407,595 | +5.51(+2.90%) |
Dec 12, 2023 | 192.35 | 193.14 | 189.32 | 190.21 | 445,372 | -1.80(-0.94%) |
Dec 11, 2023 | 191.01 | 192.10 | 189.86 | 192.02 | 287,202 | +1.03(+0.54%) |
Dec 08, 2023 | 193.05 | 194.16 | 190.72 | 190.99 | 331,690 | -2.27(-1.18%) |
Dec 07, 2023 | 192.59 | 193.35 | 191.83 | 193.26 | 334,958 | +0.84(+0.43%) |
Dec 06, 2023 | 193.65 | 194.66 | 192.21 | 192.43 | 499,742 | -0.06(-0.03%) |
Dec 05, 2023 | 192.87 | 192.96 | 190.22 | 192.49 | 519,633 | -1.49(-0.77%) |
Dec 04, 2023 | 192.52 | 195.91 | 192.52 | 193.98 | 513,319 | +0.33(+0.17%) |
Dec 01, 2023 | 192.72 | 195.02 | 192.18 | 193.65 | 437,215 | +0.69(+0.35%) |
Nov 30, 2023 | 191.25 | 193.14 | 188.79 | 192.97 | 1,484,837 | +2.12(+1.11%) |
Nov 29, 2023 | 189.03 | 190.88 | 189.03 | 190.84 | 379,751 | +2.64(+1.40%) |
Nov 28, 2023 | 189.06 | 189.07 | 187.43 | 188.21 | 306,019 | -0.53(-0.28%) |
Nov 27, 2023 | 187.17 | 189.12 | 186.45 | 188.73 | 355,643 | +0.49(+0.26%) |
Nov 24, 2023 | 188.90 | 188.90 | 187.34 | 188.25 | 133,065 | -0.06(-0.03%) |
Nov 22, 2023 | 188.57 | 188.82 | 187.10 | 188.31 | 264,741 | +0.33(+0.17%) |
Nov 21, 2023 | 188.28 | 189.07 | 186.75 | 187.98 | 357,402 | -0.17(-0.09%) |
Nov 20, 2023 | 188.10 | 188.37 | 185.19 | 188.15 | 354,830 | -0.32(-0.17%) |
Nov 17, 2023 | 189.13 | 189.33 | 187.68 | 188.46 | 381,102 | +0.78(+0.42%) |
Nov 16, 2023 | 187.24 | 188.14 | 185.98 | 187.68 | 379,711 | +0.20(+0.11%) |
Nov 15, 2023 | 187.10 | 190.54 | 186.78 | 187.48 | 450,563 | +1.01(+0.54%) |
Nov 14, 2023 | 181.36 | 186.52 | 181.24 | 186.47 | 389,236 | +8.22(+4.61%) |
Nov 13, 2023 | 178.04 | 179.78 | 176.89 | 178.25 | 414,340 | -0.42(-0.23%) |
Nov 10, 2023 | 176.77 | 178.73 | 175.38 | 178.67 | 368,212 | +2.23(+1.27%) |
Nov 09, 2023 | 178.56 | 179.02 | 175.72 | 176.44 | 400,073 | -0.78(-0.44%) |
Nov 08, 2023 | 176.23 | 177.32 | 175.36 | 177.22 | 379,048 | +1.37(+0.78%) |
Nov 07, 2023 | 177.26 | 178.02 | 175.52 | 175.85 | 302,503 | -1.85(-1.04%) |
Nov 06, 2023 | 179.93 | 180.60 | 176.44 | 177.70 | 474,230 | -2.11(-1.18%) |
Nov 03, 2023 | 177.08 | 179.88 | 176.49 | 179.81 | 695,505 | +4.99(+2.85%) |
Nov 02, 2023 | 174.44 | 176.35 | 173.72 | 174.82 | 467,266 | +2.32(+1.35%) |
Nov 01, 2023 | 173.05 | 173.07 | 169.70 | 172.50 | 405,744 | -0.20(-0.11%) |
Oct 31, 2023 | 171.33 | 173.09 | 170.39 | 172.70 | 436,310 | +1.43(+0.83%) |
Oct 30, 2023 | 170.69 | 172.12 | 169.08 | 171.27 | 434,543 | +2.07(+1.23%) |
Oct 27, 2023 | 170.29 | 171.48 | 168.51 | 169.20 | 480,581 | -0.31(-0.18%) |
Oct 26, 2023 | 164.29 | 171.10 | 163.91 | 169.50 | 624,050 | +2.50(+1.50%) |
Oct 25, 2023 | 167.03 | 170.81 | 164.46 | 167.00 | 1,226,061 | -4.70(-2.74%) |
Oct 24, 2023 | 172.03 | 174.70 | 171.07 | 171.71 | 834,009 | +1.79(+1.05%) |
Oct 23, 2023 | 171.58 | 172.57 | 169.81 | 169.92 | 530,381 | -2.58(-1.50%) |
Oct 20, 2023 | 175.88 | 175.90 | 172.43 | 172.50 | 425,791 | -3.04(-1.73%) |
Oct 19, 2023 | 176.39 | 179.97 | 175.33 | 175.54 | 395,447 | -2.27(-1.28%) |
Oct 18, 2023 | 181.59 | 183.52 | 177.71 | 177.81 | 359,469 | -5.01(-2.74%) |
Oct 17, 2023 | 179.59 | 183.40 | 179.07 | 182.82 | 329,235 | +1.56(+0.86%) |
Oct 16, 2023 | 183.28 | 183.90 | 181.08 | 181.26 | 333,446 | +0.01(+0.01%) |
Oct 13, 2023 | 182.90 | 182.90 | 179.54 | 181.25 | 334,558 | -0.58(-0.32%) |
Oct 12, 2023 | 184.92 | 184.92 | 180.37 | 181.83 | 338,205 | -3.21(-1.74%) |
Oct 11, 2023 | 183.60 | 185.20 | 182.98 | 185.04 | 451,762 | +2.18(+1.19%) |
Oct 10, 2023 | 184.01 | 184.73 | 182.63 | 182.86 | 395,223 | -0.40(-0.22%) |
Oct 09, 2023 | 181.91 | 183.57 | 180.64 | 183.25 | 340,559 | +0.90(+0.49%) |
Oct 06, 2023 | 180.42 | 183.24 | 179.04 | 182.35 | 485,767 | +1.00(+0.55%) |
Oct 05, 2023 | 181.60 | 183.46 | 180.61 | 181.35 | 479,127 | -0.53(-0.29%) |
Oct 04, 2023 | 180.28 | 182.11 | 178.65 | 181.88 | 571,898 | +3.79(+2.13%) |
Oct 03, 2023 | 178.32 | 181.17 | 177.77 | 178.09 | 437,716 | -2.00(-1.11%) |
Oct 02, 2023 | 180.32 | 181.05 | 178.48 | 180.09 | 587,403 | -1.14(-0.63%) |
Sep 29, 2023 | 183.66 | 185.45 | 180.95 | 181.23 | 520,792 | -0.86(-0.47%) |
Sep 28, 2023 | 181.42 | 182.49 | 180.23 | 182.09 | 450,805 | +1.50(+0.83%) |
Sep 27, 2023 | 182.16 | 182.87 | 180.05 | 180.60 | 544,113 | -0.50(-0.28%) |
Sep 26, 2023 | 182.67 | 183.93 | 181.10 | 181.10 | 618,122 | -2.49(-1.36%) |
Sep 25, 2023 | 179.53 | 183.87 | 182.77 | 183.59 | 521,015 | +4.16(+2.32%) |
Sep 22, 2023 | 179.04 | 181.19 | 179.04 | 179.44 | 456,318 | +0.78(+0.44%) |
Sep 21, 2023 | 181.94 | 182.06 | 178.60 | 178.65 | 592,492 | -3.57(-1.96%) |
Sep 20, 2023 | 182.50 | 185.43 | 181.72 | 182.22 | 496,148 | +1.46(+0.81%) |
Sep 19, 2023 | 180.40 | 180.94 | 178.00 | 180.76 | 550,949 | +0.20(+0.11%) |
Sep 18, 2023 | 179.39 | 180.88 | 177.87 | 180.57 | 452,376 | +1.43(+0.80%) |
Sep 15, 2023 | 181.46 | 181.46 | 178.65 | 179.14 | 770,803 | -2.33(-1.29%) |
Sep 14, 2023 | 181.30 | 182.13 | 180.25 | 181.47 | 487,879 | +1.67(+0.93%) |
Sep 13, 2023 | 180.50 | 180.74 | 178.97 | 179.80 | 347,615 | -0.65(-0.36%) |
Sep 12, 2023 | 178.91 | 180.53 | 178.91 | 180.45 | 303,359 | +0.83(+0.46%) |
Sep 11, 2023 | 181.01 | 181.28 | 178.46 | 179.61 | 264,883 | -0.02(-0.01%) |
Sep 08, 2023 | 180.94 | 182.46 | 179.13 | 179.63 | 342,020 | -1.34(-0.74%) |
Sep 07, 2023 | 181.46 | 182.55 | 179.67 | 180.97 | 414,248 | -1.03(-0.57%) |
Sep 06, 2023 | 182.54 | 184.07 | 181.48 | 182.00 | 330,006 | -0.61(-0.33%) |
Sep 05, 2023 | 185.70 | 185.82 | 182.53 | 182.61 | 415,348 | -4.12(-2.20%) |