Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 264.62 | 266.44 | 263.45 | 264.61 | 1,070,622 | +1.61(+0.61%) |
May 23, 2024 | 264.50 | 265.19 | 261.41 | 263.00 | 1,466,596 | -1.65(-0.62%) |
May 22, 2024 | 263.23 | 264.70 | 261.27 | 264.65 | 1,059,967 | -0.01(-0.00%) |
May 21, 2024 | 266.11 | 267.25 | 263.72 | 264.66 | 1,900,231 | -1.55(-0.58%) |
May 20, 2024 | 261.57 | 266.43 | 261.14 | 266.21 | 2,246,020 | +3.51(+1.34%) |
May 17, 2024 | 258.00 | 262.98 | 255.86 | 262.70 | 2,877,893 | +5.66(+2.20%) |
May 16, 2024 | 252.53 | 258.13 | 252.14 | 257.04 | 2,746,008 | +5.44(+2.16%) |
May 15, 2024 | 250.12 | 251.77 | 248.60 | 251.60 | 1,068,153 | +3.04(+1.22%) |
May 14, 2024 | 251.77 | 252.19 | 248.37 | 248.56 | 1,613,369 | -1.70(-0.68%) |
May 13, 2024 | 251.58 | 253.73 | 250.05 | 250.26 | 2,289,363 | -0.29(-0.12%) |
May 10, 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1,555,107 | -0.06(-0.02%) |
May 09, 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 840,348 | +4.34(+1.76%) |
May 08, 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891,345 | -2.38(-0.96%) |
May 07, 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 1,099,754 | +1.05(+0.42%) |
May 06, 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936,855 | +1.73(+0.70%) |
May 03, 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1,559,472 | +2.18(+0.89%) |
May 02, 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 1,811,410 | +6.20(+2.61%) |
May 01, 2024 | 233.98 | 240.87 | 233.52 | 237.49 | 1,845,054 | +1.15(+0.49%) |
Apr 30, 2024 | 232.58 | 237.15 | 228.81 | 236.34 | 3,558,994 | -1.78(-0.75%) |
Apr 29, 2024 | 237.00 | 239.54 | 236.59 | 238.12 | 1,628,911 | +2.04(+0.86%) |
Apr 26, 2024 | 234.88 | 238.40 | 234.46 | 236.08 | 1,251,374 | +1.00(+0.43%) |
Apr 25, 2024 | 234.48 | 235.98 | 233.47 | 235.08 | 1,037,757 | +0.40(+0.17%) |
Apr 24, 2024 | 232.43 | 235.08 | 231.75 | 234.68 | 1,297,344 | +0.97(+0.42%) |
Apr 23, 2024 | 233.47 | 235.19 | 232.09 | 233.71 | 1,175,221 | -0.65(-0.28%) |
Apr 22, 2024 | 231.93 | 234.58 | 229.19 | 234.36 | 1,591,169 | +2.72(+1.17%) |
Apr 19, 2024 | 233.07 | 235.72 | 230.90 | 231.64 | 1,797,253 | -1.38(-0.59%) |
Apr 18, 2024 | 230.92 | 233.53 | 228.48 | 233.02 | 1,302,044 | +4.01(+1.75%) |
Apr 17, 2024 | 229.17 | 230.15 | 227.76 | 229.01 | 1,452,507 | +1.25(+0.55%) |
Apr 16, 2024 | 230.60 | 231.12 | 227.53 | 227.76 | 2,590,140 | -3.40(-1.47%) |
Apr 15, 2024 | 233.13 | 234.26 | 229.66 | 231.16 | 1,307,421 | -0.37(-0.16%) |
Apr 12, 2024 | 234.32 | 235.37 | 230.68 | 231.53 | 1,520,073 | -4.72(-2.00%) |
Apr 11, 2024 | 236.50 | 238.22 | 234.95 | 236.25 | 1,737,582 | +0.34(+0.14%) |
Apr 10, 2024 | 235.60 | 236.83 | 234.68 | 235.91 | 1,407,451 | -3.75(-1.56%) |
Apr 09, 2024 | 238.87 | 239.71 | 237.02 | 239.66 | 890,943 | +2.03(+0.85%) |
Apr 08, 2024 | 239.52 | 240.82 | 237.31 | 237.63 | 1,013,614 | -1.05(-0.44%) |
Apr 05, 2024 | 236.88 | 239.78 | 236.63 | 238.68 | 1,588,821 | +1.57(+0.66%) |
Apr 04, 2024 | 241.12 | 241.44 | 236.59 | 237.11 | 829,704 | -2.49(-1.04%) |
Apr 03, 2024 | 240.12 | 241.30 | 238.90 | 239.60 | 1,008,990 | -0.24(-0.10%) |
Apr 02, 2024 | 243.08 | 243.72 | 237.28 | 239.84 | 1,227,296 | -3.58(-1.47%) |
Apr 01, 2024 | 242.93 | 244.65 | 241.53 | 243.42 | 851,323 | +1.15(+0.47%) |
Mar 28, 2024 | 241.73 | 243.16 | 243.07 | 242.27 | 1,439,941 | +0.94(+0.39%) |
Mar 27, 2024 | 237.14 | 241.34 | 236.84 | 241.33 | 933,562 | +5.23(+2.22%) |
Mar 26, 2024 | 237.40 | 237.40 | 234.49 | 236.10 | 1,105,108 | +0.27(+0.11%) |
Mar 25, 2024 | 234.25 | 237.07 | 233.48 | 235.83 | 951,121 | +0.84(+0.36%) |
Mar 22, 2024 | 233.29 | 235.76 | 233.25 | 234.99 | 1,162,269 | +1.21(+0.52%) |
Mar 21, 2024 | 237.44 | 237.83 | 233.70 | 233.78 | 2,360,796 | -3.44(-1.45%) |
Mar 20, 2024 | 238.05 | 238.77 | 235.91 | 237.21 | 2,869,555 | -2.85(-1.19%) |
Mar 19, 2024 | 244.11 | 244.45 | 239.31 | 240.06 | 1,165,008 | -3.76(-1.54%) |
Mar 18, 2024 | 242.79 | 247.06 | 242.79 | 243.82 | 1,181,039 | +0.97(+0.40%) |
Mar 15, 2024 | 241.59 | 244.81 | 241.23 | 242.85 | 2,387,011 | -0.51(-0.21%) |
Mar 14, 2024 | 244.85 | 245.60 | 242.93 | 243.35 | 1,426,563 | -2.13(-0.87%) |
Mar 13, 2024 | 243.68 | 247.30 | 243.18 | 245.49 | 1,152,915 | +2.40(+0.99%) |
Mar 12, 2024 | 245.73 | 246.39 | 242.15 | 243.09 | 1,644,621 | -3.05(-1.24%) |
Mar 11, 2024 | 241.48 | 247.53 | 240.66 | 246.13 | 1,462,695 | +6.28(+2.62%) |
Mar 08, 2024 | 243.75 | 244.20 | 239.66 | 239.85 | 1,739,336 | -3.53(-1.45%) |
Mar 07, 2024 | 244.21 | 246.19 | 242.50 | 243.38 | 2,007,634 | +2.05(+0.85%) |
Mar 06, 2024 | 240.31 | 242.11 | 238.95 | 241.33 | 2,342,431 | +3.49(+1.47%) |
Mar 05, 2024 | 236.29 | 238.61 | 236.00 | 237.84 | 2,653,529 | +1.16(+0.49%) |
Mar 04, 2024 | 233.69 | 237.76 | 233.69 | 236.67 | 1,875,325 | +2.39(+1.02%) |
Mar 01, 2024 | 232.01 | 234.77 | 230.72 | 234.28 | 1,301,926 | +1.95(+0.84%) |
Feb 29, 2024 | 232.19 | 235.92 | 231.74 | 232.34 | 1,738,921 | +1.62(+0.70%) |
Feb 28, 2024 | 229.32 | 232.85 | 228.08 | 230.72 | 1,816,841 | +0.67(+0.29%) |
Feb 27, 2024 | 228.32 | 232.21 | 227.93 | 230.04 | 2,532,931 | +2.35(+1.03%) |
Feb 26, 2024 | 228.41 | 230.24 | 226.85 | 227.69 | 1,669,230 | -3.41(-1.47%) |
Feb 23, 2024 | 229.52 | 231.60 | 227.98 | 231.09 | 1,808,557 | +1.28(+0.56%) |
Feb 22, 2024 | 226.01 | 230.16 | 225.45 | 229.81 | 2,197,339 | +3.38(+1.49%) |
Feb 21, 2024 | 227.33 | 228.19 | 225.30 | 226.44 | 1,593,891 | +0.01(+0.00%) |
Feb 20, 2024 | 224.80 | 226.57 | 223.62 | 226.43 | 1,941,315 | +1.23(+0.55%) |
Feb 16, 2024 | 225.22 | 226.18 | 224.26 | 225.20 | 1,706,651 | -0.10(-0.04%) |
Feb 15, 2024 | 219.53 | 226.80 | 218.66 | 225.30 | 2,446,954 | +9.87(+4.58%) |
Feb 14, 2024 | 216.34 | 217.78 | 214.72 | 215.43 | 2,132,614 | -0.60(-0.28%) |
Feb 13, 2024 | 219.11 | 220.99 | 214.76 | 216.03 | 2,790,042 | -4.94(-2.24%) |
Feb 12, 2024 | 218.78 | 221.75 | 217.53 | 220.97 | 1,960,641 | +2.73(+1.25%) |
Feb 09, 2024 | 217.89 | 218.34 | 214.92 | 218.24 | 2,399,246 | -0.07(-0.03%) |
Feb 08, 2024 | 212.47 | 219.15 | 212.24 | 218.31 | 3,266,988 | +4.50(+2.10%) |
Feb 07, 2024 | 216.75 | 218.02 | 211.52 | 213.81 | 3,492,787 | -2.65(-1.22%) |
Feb 06, 2024 | 217.12 | 218.38 | 210.69 | 216.46 | 5,019,662 | +0.03(+0.01%) |
Feb 05, 2024 | 225.35 | 226.38 | 215.45 | 216.43 | 8,054,887 | -39.86(-15.55%) |
Feb 02, 2024 | 255.24 | 258.11 | 253.64 | 256.29 | 1,949,016 | -1.38(-0.54%) |
Feb 01, 2024 | 255.94 | 258.30 | 254.28 | 257.67 | 1,528,252 | +3.82(+1.51%) |
Jan 31, 2024 | 259.21 | 259.35 | 253.56 | 253.85 | 1,955,737 | -3.54(-1.38%) |
Jan 30, 2024 | 258.04 | 260.36 | 257.26 | 257.39 | 2,068,778 | -1.84(-0.71%) |
Jan 29, 2024 | 259.99 | 260.32 | 257.86 | 259.23 | 1,201,111 | -0.76(-0.29%) |
Jan 26, 2024 | 264.23 | 264.23 | 259.37 | 259.99 | 879,629 | -1.74(-0.66%) |
Jan 25, 2024 | 257.23 | 261.81 | 256.48 | 261.73 | 1,950,631 | +6.44(+2.52%) |
Jan 24, 2024 | 261.31 | 262.55 | 255.24 | 255.29 | 1,834,377 | -6.03(-2.31%) |
Jan 23, 2024 | 260.44 | 262.08 | 258.53 | 261.32 | 1,553,632 | +2.29(+0.89%) |
Jan 22, 2024 | 256.60 | 260.90 | 255.88 | 259.03 | 1,512,096 | +0.29(+0.11%) |
Jan 19, 2024 | 258.27 | 259.10 | 255.36 | 258.74 | 2,528,039 | +0.61(+0.23%) |
Jan 18, 2024 | 257.35 | 258.56 | 255.13 | 258.14 | 1,165,782 | -0.11(-0.04%) |
Jan 17, 2024 | 256.18 | 258.33 | 255.13 | 258.25 | 1,210,125 | -0.31(-0.12%) |
Jan 16, 2024 | 260.62 | 261.88 | 258.11 | 258.55 | 1,445,707 | -3.65(-1.39%) |
Jan 12, 2024 | 264.02 | 265.71 | 261.49 | 262.21 | 1,210,429 | -0.46(-0.17%) |
Jan 11, 2024 | 265.44 | 266.12 | 261.10 | 262.66 | 1,053,860 | -2.35(-0.89%) |
Jan 10, 2024 | 265.36 | 265.36 | 261.93 | 265.02 | 928,782 | -1.12(-0.42%) |
Jan 09, 2024 | 269.04 | 269.04 | 264.65 | 266.14 | 837,691 | -4.72(-1.74%) |
Jan 08, 2024 | 266.62 | 270.95 | 264.95 | 270.85 | 964,749 | +2.67(+1.00%) |
Jan 05, 2024 | 268.98 | 271.01 | 266.47 | 268.18 | 783,129 | -0.10(-0.04%) |
Jan 04, 2024 | 268.88 | 271.30 | 268.16 | 268.28 | 963,816 | -0.61(-0.23%) |
Jan 03, 2024 | 270.02 | 271.07 | 267.82 | 268.89 | 1,125,763 | -2.59(-0.95%) |