Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 250.40 | 250.46 | 247.35 | 248.75 | 586,467 | -1.19(-0.48%) |
May 16, 2024 | 250.48 | 251.78 | 248.93 | 249.94 | 576,221 | -1.36(-0.54%) |
May 15, 2024 | 250.63 | 254.96 | 250.63 | 251.30 | 747,823 | +3.93(+1.59%) |
May 14, 2024 | 247.26 | 249.96 | 245.57 | 247.37 | 893,198 | +2.64(+1.08%) |
May 13, 2024 | 243.48 | 246.16 | 241.82 | 244.73 | 619,783 | +3.14(+1.30%) |
May 10, 2024 | 241.24 | 243.26 | 239.03 | 241.59 | 747,525 | +2.37(+0.99%) |
May 09, 2024 | 234.57 | 240.37 | 233.59 | 239.22 | 764,080 | +4.92(+2.10%) |
May 08, 2024 | 235.07 | 237.10 | 233.82 | 234.30 | 519,654 | -2.44(-1.03%) |
May 07, 2024 | 232.60 | 239.13 | 232.60 | 236.74 | 901,490 | +5.40(+2.33%) |
May 06, 2024 | 230.01 | 234.03 | 229.00 | 231.34 | 792,239 | +4.29(+1.89%) |
May 03, 2024 | 229.48 | 233.77 | 226.49 | 227.05 | 730,987 | +2.55(+1.14%) |
May 02, 2024 | 222.51 | 225.19 | 218.91 | 224.50 | 535,142 | +3.83(+1.74%) |
May 01, 2024 | 220.09 | 226.02 | 218.41 | 220.67 | 975,598 | +0.48(+0.22%) |
Apr 30, 2024 | 224.33 | 226.75 | 220.00 | 220.19 | 793,073 | -5.33(-2.36%) |
Apr 29, 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 600,048 | +2.10(+0.94%) |
Apr 26, 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 880,115 | -2.86(-1.26%) |
Apr 25, 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 1,193,864 | +0.57(+0.25%) |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 1,239,562 | +1.25(+0.56%) |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 1,007,495 | +5.53(+2.53%) |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 2,071,993 | +2.73(+1.26%) |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 2,083,206 | -1.31(-0.60%) |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 3,635,752 | -20.17(-8.49%) |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 1,615,145 | -0.89(-0.37%) |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 1,058,410 | -4.35(-1.79%) |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 897,555 | -4.07(-1.65%) |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 699,092 | -2.23(-0.89%) |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 594,494 | +0.73(+0.29%) |
Apr 10, 2024 | 254.10 | 254.10 | 247.25 | 248.49 | 1,100,867 | -14.25(-5.42%) |
Apr 09, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 670,445 | +3.71(+1.43%) |
Apr 08, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 561,435 | +2.88(+1.12%) |
Apr 05, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 588,093 | +4.11(+1.63%) |
Apr 04, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 469,404 | -3.85(-1.50%) |
Apr 03, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 658,896 | +0.19(+0.07%) |
Apr 02, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 832,123 | -5.03(-1.93%) |
Apr 01, 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 491,533 | -6.79(-2.54%) |
Mar 28, 2024 | 263.61 | 268.05 | 267.05 | 267.52 | 706,493 | +5.12(+1.95%) |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 745,282 | +1.93(+0.74%) |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 526,766 | -0.59(-0.23%) |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 658,630 | -3.10(-1.17%) |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 512,259 | -1.82(-0.68%) |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 979,832 | +1.29(+0.49%) |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 502,067 | +4.85(+1.87%) |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 515,380 | +4.77(+1.87%) |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 532,162 | +2.13(+0.84%) |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 1,286,286 | -3.77(-1.47%) |
Mar 14, 2024 | 260.68 | 261.51 | 253.84 | 256.71 | 693,547 | -5.07(-1.94%) |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 884,930 | -6.41(-2.39%) |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 489,794 | +5.04(+1.92%) |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 637,994 | -6.85(-2.54%) |
Mar 08, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 952,251 | -0.95(-0.35%) |
Mar 07, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 774,224 | +6.45(+2.44%) |
Mar 06, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 530,865 | +3.81(+1.46%) |
Mar 05, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 653,881 | -8.48(-3.15%) |
Mar 04, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 733,664 | -1.81(-0.67%) |
Mar 01, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 838,026 | -2.61(-0.95%) |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 1,375,305 | +6.28(+2.35%) |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 550,272 | -1.02(-0.38%) |
Feb 27, 2024 | 267.40 | 268.99 | 265.14 | 268.33 | 570,379 | +3.08(+1.16%) |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 537,801 | -0.73(-0.27%) |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 635,150 | +0.80(+0.30%) |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 1,108,961 | +8.54(+3.33%) |
Feb 21, 2024 | 257.71 | 257.75 | 252.91 | 256.64 | 834,094 | -0.82(-0.32%) |
Feb 20, 2024 | 256.61 | 258.30 | 253.95 | 257.46 | 711,395 | -0.23(-0.09%) |
Feb 16, 2024 | 257.60 | 260.22 | 255.19 | 257.69 | 1,113,919 | -2.44(-0.94%) |
Feb 15, 2024 | 251.29 | 260.51 | 250.76 | 260.12 | 1,006,971 | +10.16(+4.07%) |
Feb 14, 2024 | 249.70 | 251.07 | 245.85 | 249.96 | 837,882 | +2.40(+0.97%) |
Feb 13, 2024 | 253.53 | 255.16 | 245.64 | 247.56 | 869,051 | -7.83(-3.07%) |
Feb 12, 2024 | 249.28 | 255.82 | 249.28 | 255.39 | 672,120 | +6.59(+2.65%) |
Feb 09, 2024 | 251.91 | 252.37 | 245.64 | 248.80 | 841,461 | -2.88(-1.14%) |
Feb 08, 2024 | 250.83 | 254.61 | 236.98 | 251.68 | 1,848,843 | +10.19(+4.22%) |
Feb 07, 2024 | 244.44 | 245.43 | 239.79 | 241.49 | 1,462,614 | -1.42(-0.58%) |
Feb 06, 2024 | 243.22 | 244.99 | 239.61 | 242.91 | 943,790 | -1.56(-0.64%) |
Feb 05, 2024 | 248.69 | 248.69 | 242.38 | 244.47 | 796,559 | -5.05(-2.03%) |
Feb 02, 2024 | 247.64 | 250.61 | 241.22 | 249.52 | 642,418 | -0.43(-0.17%) |
Feb 01, 2024 | 245.12 | 250.19 | 242.35 | 249.95 | 633,189 | +5.98(+2.45%) |
Jan 31, 2024 | 247.57 | 249.90 | 243.17 | 243.97 | 860,166 | -3.86(-1.56%) |
Jan 30, 2024 | 248.09 | 250.66 | 247.43 | 247.83 | 459,234 | -1.90(-0.76%) |
Jan 29, 2024 | 246.04 | 249.76 | 245.39 | 249.73 | 657,600 | +3.98(+1.62%) |
Jan 26, 2024 | 248.17 | 248.80 | 244.99 | 245.75 | 634,080 | -2.31(-0.93%) |
Jan 25, 2024 | 248.61 | 250.61 | 246.66 | 248.05 | 563,629 | +1.01(+0.41%) |
Jan 24, 2024 | 249.62 | 249.62 | 246.28 | 247.04 | 504,644 | -1.69(-0.68%) |
Jan 23, 2024 | 250.19 | 250.19 | 247.09 | 248.73 | 577,652 | +0.62(+0.25%) |
Jan 22, 2024 | 247.31 | 250.39 | 246.15 | 248.11 | 801,720 | +3.15(+1.28%) |
Jan 19, 2024 | 246.38 | 246.60 | 242.92 | 244.97 | 1,195,289 | +0.02(+0.01%) |
Jan 18, 2024 | 246.09 | 248.14 | 241.55 | 244.95 | 639,369 | +1.06(+0.43%) |
Jan 17, 2024 | 244.25 | 244.98 | 241.06 | 243.89 | 858,966 | -2.19(-0.89%) |
Jan 16, 2024 | 240.90 | 246.26 | 239.42 | 246.08 | 770,312 | +2.69(+1.10%) |
Jan 12, 2024 | 244.69 | 244.69 | 240.86 | 243.39 | 572,060 | +0.93(+0.38%) |
Jan 11, 2024 | 242.33 | 243.47 | 239.80 | 242.46 | 511,414 | -2.00(-0.82%) |
Jan 10, 2024 | 244.38 | 245.62 | 241.81 | 244.46 | 632,872 | +1.56(+0.64%) |
Jan 09, 2024 | 244.85 | 246.01 | 242.57 | 242.90 | 794,519 | -3.09(-1.26%) |
Jan 08, 2024 | 239.66 | 247.23 | 239.66 | 246.00 | 1,070,988 | +9.34(+3.94%) |
Jan 05, 2024 | 232.89 | 238.12 | 232.89 | 236.66 | 885,056 | +2.92(+1.25%) |
Jan 04, 2024 | 233.44 | 236.71 | 233.10 | 233.74 | 761,127 | +1.06(+0.46%) |
Jan 03, 2024 | 236.54 | 236.54 | 230.10 | 232.68 | 1,184,103 | -6.83(-2.85%) |