Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 230.80 | 235.91 | 230.80 | 235.65 | 1,159,116 | +5.88(+2.56%) |
May 21, 2024 | 226.90 | 230.33 | 226.60 | 229.78 | 975,858 | +2.13(+0.94%) |
May 20, 2024 | 223.12 | 227.98 | 222.61 | 227.64 | 829,872 | +4.59(+2.06%) |
May 17, 2024 | 223.50 | 224.87 | 222.47 | 223.05 | 1,302,673 | -0.50(-0.22%) |
May 16, 2024 | 223.35 | 224.41 | 222.40 | 223.55 | 732,877 | +0.70(+0.31%) |
May 15, 2024 | 221.81 | 224.09 | 221.62 | 222.85 | 650,599 | +1.86(+0.84%) |
May 14, 2024 | 222.95 | 223.79 | 219.82 | 221.00 | 607,352 | -0.47(-0.21%) |
May 13, 2024 | 222.87 | 222.87 | 220.68 | 221.47 | 457,221 | -0.41(-0.18%) |
May 10, 2024 | 223.07 | 223.51 | 220.90 | 221.88 | 678,478 | -0.51(-0.23%) |
May 09, 2024 | 220.32 | 222.71 | 219.83 | 222.38 | 714,840 | +2.64(+1.20%) |
May 08, 2024 | 220.10 | 221.17 | 219.34 | 219.74 | 755,658 | -0.36(-0.16%) |
May 07, 2024 | 221.71 | 223.08 | 219.42 | 220.10 | 768,508 | -1.14(-0.51%) |
May 06, 2024 | 219.51 | 221.96 | 219.12 | 221.24 | 676,897 | +2.25(+1.03%) |
May 03, 2024 | 219.41 | 222.61 | 217.52 | 218.98 | 807,790 | +1.15(+0.53%) |
May 02, 2024 | 216.20 | 220.46 | 212.48 | 217.84 | 1,268,678 | +3.79(+1.77%) |
May 01, 2024 | 223.41 | 226.12 | 212.88 | 214.05 | 2,428,389 | -27.18(-11.27%) |
Apr 30, 2024 | 245.28 | 247.47 | 241.18 | 241.22 | 941,445 | -4.07(-1.66%) |
Apr 29, 2024 | 242.09 | 245.37 | 242.09 | 245.29 | 532,365 | +3.67(+1.52%) |
Apr 26, 2024 | 241.79 | 243.78 | 241.47 | 241.62 | 425,668 | -1.16(-0.48%) |
Apr 25, 2024 | 239.66 | 243.91 | 237.92 | 242.78 | 755,322 | +2.72(+1.13%) |
Apr 24, 2024 | 240.00 | 241.66 | 239.02 | 240.06 | 451,893 | +0.22(+0.09%) |
Apr 23, 2024 | 237.31 | 240.80 | 237.23 | 239.84 | 479,221 | +2.82(+1.19%) |
Apr 22, 2024 | 236.21 | 238.75 | 234.12 | 237.02 | 527,456 | +1.85(+0.79%) |
Apr 19, 2024 | 235.04 | 236.75 | 233.83 | 235.16 | 594,826 | +0.08(+0.03%) |
Apr 18, 2024 | 236.88 | 237.66 | 234.64 | 235.08 | 412,199 | -1.08(-0.46%) |
Apr 17, 2024 | 240.64 | 240.64 | 235.75 | 236.16 | 959,027 | -3.22(-1.35%) |
Apr 16, 2024 | 241.44 | 244.07 | 238.92 | 239.38 | 653,513 | -1.37(-0.57%) |
Apr 15, 2024 | 245.62 | 245.90 | 239.40 | 240.75 | 730,834 | -1.53(-0.63%) |
Apr 12, 2024 | 244.53 | 247.15 | 241.93 | 242.27 | 850,068 | -5.08(-2.05%) |
Apr 11, 2024 | 247.54 | 248.68 | 246.02 | 247.35 | 659,915 | +0.72(+0.29%) |
Apr 10, 2024 | 249.34 | 249.76 | 246.40 | 246.63 | 682,903 | -6.95(-2.74%) |
Apr 09, 2024 | 254.85 | 255.75 | 250.79 | 253.58 | 516,949 | -0.01(-0.00%) |
Apr 08, 2024 | 254.84 | 256.65 | 253.39 | 253.59 | 556,949 | -0.93(-0.36%) |
Apr 05, 2024 | 253.11 | 255.77 | 251.87 | 254.52 | 987,029 | +2.64(+1.05%) |
Apr 04, 2024 | 260.67 | 262.68 | 251.66 | 251.88 | 659,738 | -3.21(-1.26%) |
Apr 03, 2024 | 250.04 | 255.90 | 250.04 | 255.09 | 480,615 | +4.12(+1.64%) |
Apr 02, 2024 | 250.14 | 251.47 | 249.60 | 250.97 | 478,607 | -1.43(-0.56%) |
Apr 01, 2024 | 255.12 | 256.26 | 252.28 | 252.40 | 448,957 | -2.71(-1.06%) |
Mar 28, 2024 | 257.21 | 258.70 | 254.93 | 255.11 | 774,296 | -2.08(-0.81%) |
Mar 27, 2024 | 255.48 | 257.33 | 254.86 | 257.19 | 504,243 | +3.74(+1.48%) |
Mar 26, 2024 | 253.29 | 256.39 | 253.28 | 253.45 | 488,205 | +0.27(+0.11%) |
Mar 25, 2024 | 253.86 | 254.02 | 252.25 | 253.18 | 423,361 | -1.81(-0.71%) |
Mar 22, 2024 | 254.73 | 255.74 | 253.73 | 255.00 | 517,717 | +0.86(+0.34%) |
Mar 21, 2024 | 252.38 | 254.45 | 251.89 | 254.14 | 690,760 | +4.00(+1.60%) |
Mar 20, 2024 | 246.71 | 250.42 | 246.31 | 250.14 | 613,507 | +2.79(+1.13%) |
Mar 19, 2024 | 244.53 | 247.58 | 244.20 | 247.35 | 817,790 | +2.97(+1.22%) |
Mar 18, 2024 | 246.18 | 247.73 | 244.20 | 244.38 | 678,152 | -0.49(-0.20%) |
Mar 15, 2024 | 245.09 | 246.75 | 244.13 | 244.87 | 1,535,868 | -0.97(-0.39%) |
Mar 14, 2024 | 247.98 | 248.62 | 245.04 | 245.83 | 483,681 | -2.15(-0.86%) |
Mar 13, 2024 | 249.29 | 249.73 | 246.96 | 247.98 | 646,754 | -1.24(-0.50%) |
Mar 12, 2024 | 248.38 | 249.97 | 246.82 | 249.21 | 627,578 | +1.93(+0.78%) |
Mar 11, 2024 | 245.56 | 248.59 | 244.65 | 247.29 | 526,370 | -0.01(-0.00%) |
Mar 08, 2024 | 247.84 | 249.21 | 247.13 | 247.30 | 621,791 | -0.39(-0.16%) |
Mar 07, 2024 | 247.60 | 248.84 | 246.62 | 247.69 | 473,947 | +1.15(+0.47%) |
Mar 06, 2024 | 246.11 | 248.23 | 244.97 | 246.54 | 554,904 | +2.21(+0.91%) |
Mar 05, 2024 | 244.69 | 245.76 | 243.09 | 244.33 | 690,424 | -1.70(-0.69%) |
Mar 04, 2024 | 247.03 | 247.95 | 244.96 | 246.02 | 743,987 | -0.65(-0.26%) |
Mar 01, 2024 | 246.46 | 248.21 | 245.60 | 246.67 | 692,974 | +1.11(+0.45%) |
Feb 29, 2024 | 245.99 | 246.82 | 243.35 | 245.56 | 811,735 | +1.30(+0.53%) |
Feb 28, 2024 | 243.06 | 245.26 | 242.84 | 244.27 | 400,117 | +0.64(+0.26%) |
Feb 27, 2024 | 245.84 | 245.84 | 242.94 | 243.63 | 408,697 | -1.96(-0.80%) |
Feb 26, 2024 | 246.49 | 247.53 | 244.63 | 245.58 | 450,992 | -0.88(-0.36%) |
Feb 23, 2024 | 246.40 | 247.40 | 244.72 | 246.46 | 464,653 | +0.17(+0.07%) |
Feb 22, 2024 | 243.27 | 246.81 | 243.07 | 246.29 | 702,213 | +6.19(+2.58%) |
Feb 21, 2024 | 239.94 | 240.48 | 237.59 | 240.10 | 536,763 | -0.45(-0.19%) |
Feb 20, 2024 | 238.38 | 241.23 | 237.14 | 240.55 | 644,446 | +0.42(+0.17%) |
Feb 16, 2024 | 242.36 | 242.86 | 239.31 | 240.13 | 864,095 | -1.37(-0.57%) |
Feb 15, 2024 | 239.12 | 242.26 | 239.09 | 241.51 | 523,262 | +3.25(+1.37%) |
Feb 14, 2024 | 237.96 | 239.49 | 235.37 | 238.25 | 975,178 | +2.00(+0.85%) |
Feb 13, 2024 | 235.54 | 237.56 | 233.84 | 236.25 | 991,467 | -4.51(-1.87%) |
Feb 12, 2024 | 243.69 | 244.78 | 240.55 | 240.76 | 693,770 | -3.21(-1.32%) |
Feb 09, 2024 | 243.05 | 244.15 | 240.25 | 243.97 | 889,380 | +1.26(+0.52%) |
Feb 08, 2024 | 236.38 | 243.51 | 235.85 | 242.71 | 1,094,978 | +6.33(+2.68%) |
Feb 07, 2024 | 233.64 | 246.36 | 232.49 | 236.38 | 2,034,070 | +7.06(+3.08%) |
Feb 06, 2024 | 229.67 | 230.63 | 228.22 | 229.32 | 764,992 | -0.23(-0.10%) |
Feb 05, 2024 | 230.00 | 230.75 | 228.00 | 229.55 | 602,739 | -1.92(-0.83%) |
Feb 02, 2024 | 227.52 | 232.26 | 226.88 | 231.47 | 701,260 | +2.57(+1.12%) |
Feb 01, 2024 | 226.39 | 229.01 | 224.22 | 228.90 | 654,481 | +3.34(+1.48%) |
Jan 31, 2024 | 228.31 | 229.09 | 224.90 | 225.56 | 1,088,716 | -3.48(-1.52%) |
Jan 30, 2024 | 228.46 | 230.62 | 227.95 | 229.04 | 629,117 | +1.10(+0.48%) |
Jan 29, 2024 | 227.90 | 228.19 | 225.46 | 227.94 | 535,599 | -0.58(-0.25%) |
Jan 26, 2024 | 227.83 | 228.61 | 226.86 | 228.51 | 644,772 | +0.70(+0.31%) |
Jan 25, 2024 | 226.83 | 228.34 | 226.44 | 227.82 | 699,758 | +2.65(+1.18%) |
Jan 24, 2024 | 224.38 | 226.91 | 223.50 | 225.17 | 578,292 | +1.55(+0.69%) |
Jan 23, 2024 | 226.78 | 226.83 | 223.36 | 223.62 | 590,732 | -2.13(-0.94%) |
Jan 22, 2024 | 226.34 | 227.11 | 225.47 | 225.75 | 566,550 | +0.37(+0.16%) |
Jan 19, 2024 | 224.58 | 225.85 | 223.65 | 225.38 | 619,119 | +1.50(+0.67%) |
Jan 18, 2024 | 219.07 | 224.12 | 218.70 | 223.88 | 733,751 | +5.93(+2.72%) |
Jan 17, 2024 | 219.01 | 219.32 | 217.61 | 217.95 | 529,235 | -1.64(-0.75%) |
Jan 16, 2024 | 217.56 | 219.95 | 216.56 | 219.59 | 570,554 | +1.57(+0.72%) |
Jan 12, 2024 | 220.92 | 221.68 | 217.43 | 218.02 | 783,627 | -2.08(-0.94%) |
Jan 11, 2024 | 219.14 | 220.26 | 217.68 | 220.10 | 525,488 | +0.96(+0.44%) |
Jan 10, 2024 | 217.01 | 219.86 | 217.01 | 219.14 | 990,299 | +2.08(+0.96%) |
Jan 09, 2024 | 214.69 | 217.14 | 213.93 | 217.06 | 886,441 | -0.03(-0.01%) |
Jan 08, 2024 | 212.95 | 217.48 | 211.63 | 217.09 | 971,084 | +4.15(+1.95%) |
Jan 05, 2024 | 213.41 | 214.35 | 212.06 | 212.94 | 1,085,514 | -1.03(-0.48%) |
Jan 04, 2024 | 215.51 | 215.88 | 213.89 | 213.98 | 916,097 | -2.21(-1.02%) |
Jan 03, 2024 | 218.97 | 219.30 | 216.17 | 216.19 | 799,484 | -3.35(-1.53%) |