Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 193.04 | 193.51 | 188.58 | 188.79 | 730,854 | -4.98(-2.57%) |
May 22, 2024 | 196.88 | 197.42 | 192.56 | 193.77 | 1,016,005 | -3.62(-1.83%) |
May 21, 2024 | 197.43 | 198.62 | 195.99 | 197.39 | 602,119 | -0.04(-0.02%) |
May 20, 2024 | 198.64 | 199.21 | 195.23 | 197.43 | 863,135 | -0.97(-0.49%) |
May 17, 2024 | 201.75 | 201.88 | 197.37 | 198.40 | 857,504 | -3.47(-1.72%) |
May 16, 2024 | 201.06 | 205.26 | 199.95 | 201.87 | 829,659 | +0.51(+0.25%) |
May 15, 2024 | 203.41 | 207.20 | 200.63 | 201.36 | 1,253,971 | +3.24(+1.64%) |
May 14, 2024 | 199.21 | 199.27 | 196.79 | 198.12 | 1,022,864 | +1.06(+0.54%) |
May 13, 2024 | 198.80 | 199.01 | 195.36 | 197.05 | 722,601 | +0.52(+0.26%) |
May 10, 2024 | 197.71 | 197.71 | 194.90 | 196.53 | 717,770 | -0.97(-0.49%) |
May 09, 2024 | 196.98 | 200.23 | 195.49 | 197.50 | 831,637 | +1.25(+0.64%) |
May 08, 2024 | 194.26 | 196.74 | 193.89 | 196.25 | 773,493 | +1.21(+0.62%) |
May 07, 2024 | 193.29 | 196.72 | 192.70 | 195.03 | 967,693 | +3.39(+1.77%) |
May 06, 2024 | 192.90 | 193.15 | 188.97 | 191.64 | 885,782 | -0.50(-0.26%) |
May 03, 2024 | 195.50 | 199.72 | 191.86 | 192.14 | 1,078,119 | -0.78(-0.40%) |
May 02, 2024 | 189.46 | 193.31 | 186.61 | 192.91 | 1,099,604 | +4.82(+2.56%) |
May 01, 2024 | 187.77 | 193.57 | 182.73 | 188.10 | 1,694,217 | +2.90(+1.56%) |
Apr 30, 2024 | 191.17 | 197.46 | 184.97 | 185.20 | 2,552,664 | -15.69(-7.81%) |
Apr 29, 2024 | 197.57 | 200.90 | 197.05 | 200.89 | 784,324 | +5.63(+2.88%) |
Apr 26, 2024 | 196.43 | 198.80 | 194.87 | 195.26 | 647,433 | -1.69(-0.86%) |
Apr 25, 2024 | 196.08 | 197.84 | 194.35 | 196.95 | 793,771 | -1.06(-0.54%) |
Apr 24, 2024 | 195.13 | 198.98 | 194.23 | 198.02 | 812,799 | +0.70(+0.35%) |
Apr 23, 2024 | 195.09 | 199.18 | 194.64 | 197.32 | 776,928 | +1.49(+0.76%) |
Apr 22, 2024 | 195.19 | 196.62 | 194.09 | 195.83 | 1,073,701 | +0.74(+0.38%) |
Apr 19, 2024 | 195.41 | 195.81 | 193.94 | 195.09 | 701,742 | +0.11(+0.06%) |
Apr 18, 2024 | 196.15 | 196.91 | 192.98 | 194.98 | 630,460 | -0.27(-0.14%) |
Apr 17, 2024 | 196.17 | 197.06 | 194.22 | 195.25 | 765,455 | +1.16(+0.60%) |
Apr 16, 2024 | 198.06 | 198.06 | 193.75 | 194.10 | 821,031 | -4.78(-2.40%) |
Apr 15, 2024 | 201.08 | 201.77 | 196.86 | 198.87 | 922,489 | -1.97(-0.98%) |
Apr 12, 2024 | 203.09 | 203.38 | 199.64 | 200.84 | 876,851 | -3.18(-1.56%) |
Apr 11, 2024 | 204.86 | 206.16 | 202.20 | 204.03 | 790,675 | +0.66(+0.32%) |
Apr 10, 2024 | 208.70 | 210.22 | 202.77 | 203.37 | 1,120,925 | -14.15(-6.51%) |
Apr 09, 2024 | 213.98 | 217.53 | 213.37 | 217.52 | 757,512 | +5.56(+2.62%) |
Apr 08, 2024 | 211.66 | 212.65 | 208.21 | 211.96 | 654,482 | -0.39(-0.18%) |
Apr 05, 2024 | 210.95 | 213.87 | 209.91 | 212.35 | 633,581 | -0.39(-0.18%) |
Apr 04, 2024 | 215.81 | 217.63 | 211.73 | 212.73 | 1,246,904 | -0.85(-0.40%) |
Apr 03, 2024 | 211.26 | 214.05 | 208.76 | 213.58 | 1,238,491 | +1.68(+0.79%) |
Apr 02, 2024 | 210.95 | 213.71 | 208.02 | 211.90 | 937,854 | -0.97(-0.45%) |
Apr 01, 2024 | 215.32 | 215.43 | 210.83 | 212.86 | 1,050,746 | -2.77(-1.28%) |
Mar 28, 2024 | 218.85 | 218.85 | 214.97 | 215.63 | 893,239 | -1.37(-0.63%) |
Mar 27, 2024 | 215.20 | 217.60 | 214.44 | 217.00 | 776,395 | +3.85(+1.81%) |
Mar 26, 2024 | 217.40 | 217.40 | 212.96 | 213.15 | 898,149 | -4.15(-1.91%) |
Mar 25, 2024 | 215.01 | 217.75 | 214.36 | 217.30 | 889,853 | +2.89(+1.35%) |
Mar 22, 2024 | 214.31 | 215.14 | 212.63 | 214.41 | 883,883 | +0.45(+0.21%) |
Mar 21, 2024 | 215.77 | 218.03 | 213.65 | 213.96 | 659,456 | -0.70(-0.32%) |
Mar 20, 2024 | 212.03 | 214.68 | 210.28 | 214.65 | 961,288 | +0.64(+0.30%) |
Mar 19, 2024 | 212.99 | 214.82 | 211.27 | 214.02 | 470,258 | +1.81(+0.85%) |
Mar 18, 2024 | 213.35 | 214.80 | 212.07 | 212.21 | 820,002 | -2.21(-1.03%) |
Mar 15, 2024 | 213.82 | 215.79 | 212.54 | 214.41 | 1,206,685 | -0.65(-0.30%) |
Mar 14, 2024 | 215.71 | 216.02 | 211.33 | 215.06 | 1,062,469 | -3.65(-1.67%) |
Mar 13, 2024 | 219.62 | 220.84 | 217.25 | 218.71 | 841,109 | +0.41(+0.19%) |
Mar 12, 2024 | 220.41 | 223.07 | 215.72 | 218.31 | 1,095,856 | -3.35(-1.51%) |
Mar 11, 2024 | 219.20 | 223.23 | 219.20 | 221.66 | 960,847 | +0.05(+0.02%) |
Mar 08, 2024 | 217.81 | 222.06 | 217.03 | 221.60 | 1,197,398 | +5.52(+2.56%) |
Mar 07, 2024 | 219.02 | 219.02 | 214.57 | 216.08 | 942,712 | +1.14(+0.53%) |
Mar 06, 2024 | 214.89 | 215.40 | 212.58 | 214.94 | 1,424,288 | +0.47(+0.22%) |
Mar 05, 2024 | 211.06 | 218.90 | 211.06 | 214.47 | 1,818,588 | +4.41(+2.10%) |
Mar 04, 2024 | 206.17 | 211.18 | 203.98 | 210.06 | 1,023,924 | +3.72(+1.81%) |
Mar 01, 2024 | 206.72 | 208.01 | 203.81 | 206.34 | 1,385,947 | -0.93(-0.45%) |
Feb 29, 2024 | 205.36 | 209.42 | 204.59 | 207.27 | 1,785,802 | +4.03(+1.98%) |
Feb 28, 2024 | 197.16 | 204.58 | 197.16 | 203.24 | 2,220,281 | +5.16(+2.61%) |
Feb 27, 2024 | 201.53 | 205.05 | 195.07 | 198.08 | 3,062,058 | -7.76(-3.77%) |
Feb 26, 2024 | 209.91 | 211.28 | 205.20 | 205.83 | 1,491,257 | -5.13(-2.43%) |
Feb 23, 2024 | 209.37 | 213.43 | 208.69 | 210.97 | 1,055,874 | +1.74(+0.83%) |
Feb 22, 2024 | 205.54 | 209.40 | 204.41 | 209.22 | 1,342,981 | +3.69(+1.79%) |
Feb 21, 2024 | 205.22 | 206.78 | 203.55 | 205.54 | 925,028 | +0.44(+0.21%) |
Feb 20, 2024 | 204.69 | 206.39 | 203.66 | 205.10 | 1,282,973 | +0.24(+0.12%) |
Feb 16, 2024 | 206.87 | 207.67 | 204.02 | 204.86 | 857,966 | -5.12(-2.44%) |
Feb 15, 2024 | 208.94 | 210.81 | 206.73 | 209.99 | 615,720 | +2.87(+1.39%) |
Feb 14, 2024 | 208.70 | 210.01 | 206.44 | 207.11 | 817,037 | +0.18(+0.09%) |
Feb 13, 2024 | 208.31 | 208.68 | 204.81 | 206.93 | 1,672,391 | -6.70(-3.13%) |
Feb 12, 2024 | 215.29 | 216.83 | 212.90 | 213.63 | 1,021,301 | -1.78(-0.83%) |
Feb 09, 2024 | 214.97 | 216.14 | 212.00 | 215.41 | 1,045,043 | +1.24(+0.58%) |
Feb 08, 2024 | 211.91 | 215.39 | 211.82 | 214.18 | 1,330,102 | -0.79(-0.37%) |
Feb 07, 2024 | 218.00 | 218.51 | 214.54 | 214.97 | 1,317,577 | -1.59(-0.73%) |
Feb 06, 2024 | 214.97 | 217.69 | 214.75 | 216.55 | 1,244,597 | +0.99(+0.46%) |
Feb 05, 2024 | 219.28 | 220.25 | 214.74 | 215.56 | 781,097 | -7.04(-3.16%) |
Feb 02, 2024 | 224.86 | 224.94 | 217.82 | 222.61 | 1,234,492 | -6.15(-2.69%) |
Feb 01, 2024 | 221.43 | 228.91 | 221.11 | 228.76 | 1,000,339 | +6.99(+3.15%) |
Jan 31, 2024 | 222.42 | 226.53 | 220.44 | 221.76 | 697,774 | +0.75(+0.34%) |
Jan 30, 2024 | 225.07 | 225.07 | 220.28 | 221.01 | 1,210,706 | -4.43(-1.96%) |
Jan 29, 2024 | 225.10 | 226.34 | 222.93 | 225.44 | 778,525 | -0.34(-0.15%) |
Jan 26, 2024 | 230.82 | 231.52 | 225.33 | 225.78 | 1,013,100 | -4.60(-2.00%) |
Jan 25, 2024 | 228.00 | 232.43 | 228.00 | 230.37 | 1,107,891 | +5.22(+2.32%) |
Jan 24, 2024 | 233.28 | 235.71 | 224.87 | 225.15 | 1,122,823 | -5.88(-2.55%) |
Jan 23, 2024 | 232.67 | 233.69 | 228.90 | 231.04 | 661,940 | -0.56(-0.24%) |
Jan 22, 2024 | 230.12 | 234.39 | 229.10 | 231.60 | 781,285 | +2.88(+1.26%) |
Jan 19, 2024 | 230.15 | 231.32 | 225.82 | 228.72 | 1,104,893 | -1.69(-0.74%) |
Jan 18, 2024 | 230.99 | 233.05 | 228.64 | 230.41 | 1,010,845 | -0.32(-0.14%) |
Jan 17, 2024 | 231.91 | 236.98 | 229.04 | 230.73 | 804,469 | -5.05(-2.14%) |
Jan 16, 2024 | 236.19 | 239.30 | 235.19 | 235.78 | 807,053 | -1.87(-0.79%) |
Jan 12, 2024 | 240.83 | 241.07 | 237.60 | 237.65 | 632,800 | +0.54(+0.23%) |
Jan 11, 2024 | 239.51 | 239.57 | 235.97 | 237.11 | 706,165 | -3.49(-1.45%) |
Jan 10, 2024 | 243.43 | 244.73 | 240.10 | 240.59 | 641,110 | -2.69(-1.10%) |
Jan 09, 2024 | 244.82 | 245.50 | 241.61 | 243.28 | 587,499 | -2.81(-1.14%) |
Jan 08, 2024 | 244.14 | 247.11 | 241.81 | 246.09 | 685,506 | +1.81(+0.74%) |
Jan 05, 2024 | 244.09 | 248.03 | 243.03 | 244.28 | 898,046 | -3.27(-1.32%) |
Jan 04, 2024 | 246.22 | 249.23 | 244.91 | 247.55 | 704,721 | +1.57(+0.64%) |
Jan 03, 2024 | 248.86 | 251.81 | 245.73 | 245.98 | 535,572 | -6.61(-2.62%) |
Jan 02, 2024 | 249.53 | 253.50 | 249.39 | 252.59 | 604,756 | +1.28(+0.51%) |
Dec 29, 2023 | 250.11 | 251.87 | 249.38 | 251.31 | 573,627 | -0.56(-0.22%) |
Dec 28, 2023 | 251.99 | 253.89 | 250.35 | 251.87 | 342,223 | +0.04(+0.02%) |
Dec 27, 2023 | 250.79 | 254.28 | 249.59 | 251.83 | 510,017 | +1.61(+0.64%) |
Dec 26, 2023 | 248.50 | 251.25 | 247.66 | 250.22 | 276,210 | +1.15(+0.46%) |
Dec 22, 2023 | 250.52 | 252.19 | 246.86 | 249.07 | 505,516 | -0.38(-0.15%) |
Dec 21, 2023 | 246.24 | 249.59 | 245.61 | 249.45 | 784,155 | +5.46(+2.24%) |
Dec 20, 2023 | 248.04 | 249.75 | 243.91 | 243.99 | 670,984 | -2.46(-1.00%) |
Dec 19, 2023 | 246.08 | 247.65 | 244.11 | 246.45 | 482,494 | +2.23(+0.91%) |
Dec 18, 2023 | 246.37 | 247.98 | 244.07 | 244.22 | 680,145 | -1.94(-0.79%) |
Dec 15, 2023 | 248.96 | 249.05 | 243.76 | 246.16 | 1,405,550 | -2.32(-0.93%) |
Dec 14, 2023 | 252.22 | 256.34 | 246.81 | 248.48 | 1,315,301 | +2.74(+1.12%) |
Dec 13, 2023 | 237.46 | 249.35 | 236.12 | 245.74 | 1,111,515 | +8.41(+3.54%) |
Dec 12, 2023 | 240.44 | 240.65 | 236.29 | 237.33 | 720,181 | -2.76(-1.15%) |
Dec 11, 2023 | 242.90 | 243.65 | 239.26 | 240.09 | 717,137 | -1.80(-0.75%) |
Dec 08, 2023 | 246.79 | 248.72 | 237.86 | 241.89 | 1,116,249 | -6.88(-2.76%) |
Dec 07, 2023 | 248.19 | 251.71 | 247.83 | 248.77 | 734,709 | -0.37(-0.15%) |
Dec 06, 2023 | 250.51 | 254.00 | 248.76 | 249.13 | 1,054,610 | +1.09(+0.44%) |
Dec 05, 2023 | 246.81 | 248.83 | 245.43 | 248.04 | 722,742 | +1.48(+0.60%) |
Dec 04, 2023 | 245.79 | 247.66 | 243.52 | 246.57 | 595,693 | -1.65(-0.67%) |
Dec 01, 2023 | 244.29 | 248.85 | 242.42 | 248.22 | 809,328 | +3.58(+1.46%) |
Nov 30, 2023 | 240.62 | 246.80 | 240.62 | 244.65 | 1,189,306 | +1.74(+0.72%) |
Nov 29, 2023 | 241.44 | 244.93 | 241.44 | 242.90 | 939,971 | +3.00(+1.25%) |
Nov 28, 2023 | 235.53 | 240.51 | 234.56 | 239.90 | 992,843 | +4.65(+1.97%) |
Nov 27, 2023 | 234.73 | 237.49 | 233.63 | 235.26 | 915,408 | +2.37(+1.02%) |
Nov 24, 2023 | 230.07 | 233.49 | 228.20 | 232.89 | 186,649 | +1.86(+0.81%) |
Nov 22, 2023 | 234.32 | 234.32 | 230.93 | 231.03 | 404,051 | -0.35(-0.15%) |
Nov 21, 2023 | 232.57 | 234.47 | 230.82 | 231.37 | 569,402 | -1.59(-0.68%) |
Nov 20, 2023 | 230.01 | 233.79 | 227.53 | 232.97 | 527,917 | +1.45(+0.62%) |
Nov 17, 2023 | 235.91 | 235.91 | 231.22 | 231.52 | 620,788 | -2.28(-0.97%) |
Nov 16, 2023 | 232.52 | 235.16 | 230.82 | 233.80 | 694,732 | +2.14(+0.92%) |
Nov 15, 2023 | 227.59 | 233.61 | 227.59 | 231.66 | 960,448 | +1.04(+0.45%) |
Nov 14, 2023 | 224.45 | 232.79 | 223.72 | 230.62 | 1,077,764 | +14.54(+6.73%) |
Nov 13, 2023 | 214.21 | 217.12 | 212.68 | 216.08 | 455,911 | -0.07(-0.03%) |
Nov 10, 2023 | 216.53 | 217.37 | 212.91 | 216.15 | 628,792 | +0.58(+0.27%) |
Nov 09, 2023 | 217.75 | 220.59 | 214.95 | 215.57 | 792,906 | -1.61(-0.74%) |
Nov 08, 2023 | 217.38 | 218.20 | 215.87 | 217.18 | 478,328 | +0.33(+0.15%) |
Nov 07, 2023 | 218.30 | 219.38 | 215.50 | 216.84 | 649,036 | -1.13(-0.52%) |
Nov 06, 2023 | 222.00 | 222.94 | 217.53 | 217.98 | 1,042,339 | -6.17(-2.75%) |
Nov 03, 2023 | 220.37 | 231.61 | 220.03 | 224.15 | 1,558,979 | +9.56(+4.46%) |
Nov 02, 2023 | 208.93 | 217.38 | 204.99 | 214.58 | 1,486,599 | +9.61(+4.69%) |