Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 231.41 | 235.45 | 230.42 | 231.02 | 327,897 | -0.75(-0.32%) |
May 21, 2024 | 228.27 | 231.81 | 227.61 | 231.77 | 269,356 | +4.37(+1.92%) |
May 20, 2024 | 230.00 | 230.00 | 226.75 | 227.40 | 193,110 | -2.03(-0.88%) |
May 17, 2024 | 228.64 | 229.96 | 227.12 | 229.43 | 178,832 | +2.58(+1.14%) |
May 16, 2024 | 224.38 | 227.50 | 221.51 | 226.85 | 239,406 | +4.00(+1.79%) |
May 15, 2024 | 221.34 | 224.29 | 220.79 | 222.85 | 263,989 | -0.30(-0.13%) |
May 14, 2024 | 223.69 | 223.71 | 221.50 | 223.15 | 256,197 | -0.52(-0.23%) |
May 13, 2024 | 225.64 | 228.50 | 223.65 | 223.67 | 200,723 | -2.08(-0.92%) |
May 10, 2024 | 226.00 | 229.48 | 224.96 | 225.75 | 191,861 | -0.06(-0.03%) |
May 09, 2024 | 226.99 | 227.90 | 225.00 | 225.81 | 144,453 | -0.80(-0.35%) |
May 08, 2024 | 225.00 | 229.38 | 223.52 | 226.61 | 235,397 | +1.43(+0.64%) |
May 07, 2024 | 224.32 | 226.65 | 222.88 | 225.18 | 412,589 | +2.20(+0.99%) |
May 06, 2024 | 218.50 | 224.27 | 218.50 | 222.98 | 268,889 | +4.66(+2.13%) |
May 03, 2024 | 216.20 | 219.72 | 213.30 | 218.32 | 374,825 | -0.24(-0.11%) |
May 02, 2024 | 220.61 | 224.20 | 217.06 | 218.56 | 624,984 | +0.24(+0.11%) |
May 01, 2024 | 234.17 | 234.57 | 212.18 | 218.32 | 896,137 | -0.93(-0.42%) |
Apr 30, 2024 | 221.18 | 221.18 | 215.19 | 219.25 | 675,324 | -2.43(-1.10%) |
Apr 29, 2024 | 218.99 | 222.40 | 218.40 | 221.68 | 375,225 | +2.60(+1.19%) |
Apr 26, 2024 | 218.46 | 219.79 | 215.76 | 219.08 | 176,625 | -0.52(-0.24%) |
Apr 25, 2024 | 219.48 | 221.22 | 216.09 | 219.60 | 213,986 | -0.20(-0.09%) |
Apr 24, 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 291,797 | -0.37(-0.17%) |
Apr 23, 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 344,897 | -6.65(-2.93%) |
Apr 22, 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 194,163 | +2.08(+0.93%) |
Apr 19, 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 308,689 | +1.90(+0.85%) |
Apr 18, 2024 | 218.53 | 223.48 | 218.53 | 222.84 | 494,549 | +6.44(+2.98%) |
Apr 17, 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 289,883 | +1.36(+0.63%) |
Apr 16, 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 252,327 | +1.46(+0.68%) |
Apr 15, 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 244,664 | -2.20(-1.02%) |
Apr 12, 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 291,344 | -1.87(-0.86%) |
Apr 11, 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 360,672 | -4.72(-2.12%) |
Apr 10, 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 411,029 | +1.91(+0.87%) |
Apr 09, 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 282,276 | -2.55(-1.14%) |
Apr 08, 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 268,222 | +0.12(+0.05%) |
Apr 05, 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 377,614 | -1.23(-0.55%) |
Apr 04, 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 418,940 | -5.58(-2.43%) |
Apr 03, 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 353,192 | -1.29(-0.56%) |
Apr 02, 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 259,220 | -3.98(-1.69%) |
Apr 01, 2024 | 235.00 | 235.81 | 233.19 | 234.97 | 254,424 | -0.06(-0.03%) |
Mar 28, 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 204,446 | -1.03(-0.44%) |
Mar 27, 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 312,054 | +2.69(+1.15%) |
Mar 26, 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 344,896 | +1.39(+0.60%) |
Mar 25, 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 315,784 | +3.51(+1.54%) |
Mar 22, 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 261,201 | -3.16(-1.36%) |
Mar 21, 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 269,020 | -4.56(-1.93%) |
Mar 20, 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 217,802 | +0.90(+0.38%) |
Mar 19, 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 215,903 | -0.11(-0.05%) |
Mar 18, 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 227,659 | -2.00(-0.84%) |
Mar 15, 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 871,738 | -0.44(-0.18%) |
Mar 14, 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 239,850 | +1.53(+0.65%) |
Mar 13, 2024 | 236.33 | 237.19 | 234.94 | 236.31 | 208,053 | +0.68(+0.29%) |
Mar 12, 2024 | 235.10 | 236.76 | 233.32 | 235.63 | 253,839 | +0.92(+0.39%) |
Mar 11, 2024 | 229.67 | 234.92 | 228.72 | 234.71 | 252,459 | +4.74(+2.06%) |
Mar 08, 2024 | 227.04 | 231.77 | 226.68 | 229.97 | 290,964 | +2.12(+0.93%) |
Mar 07, 2024 | 227.95 | 229.25 | 224.86 | 227.85 | 228,522 | +0.07(+0.03%) |
Mar 06, 2024 | 224.32 | 228.83 | 223.09 | 227.78 | 310,926 | +4.63(+2.08%) |
Mar 05, 2024 | 222.74 | 225.94 | 221.80 | 223.15 | 332,781 | +0.39(+0.18%) |
Mar 04, 2024 | 223.17 | 226.26 | 221.92 | 222.76 | 208,650 | -0.22(-0.10%) |
Mar 01, 2024 | 225.11 | 225.11 | 221.95 | 222.98 | 233,430 | -1.47(-0.65%) |
Feb 29, 2024 | 228.16 | 228.16 | 221.28 | 224.45 | 388,502 | -4.27(-1.87%) |
Feb 28, 2024 | 226.18 | 228.94 | 225.84 | 228.72 | 163,149 | +2.91(+1.29%) |
Feb 27, 2024 | 224.13 | 226.07 | 223.56 | 225.82 | 187,844 | +0.94(+0.42%) |
Feb 26, 2024 | 225.78 | 227.71 | 224.08 | 224.88 | 197,086 | -1.20(-0.53%) |
Feb 23, 2024 | 225.29 | 226.99 | 224.53 | 226.08 | 259,643 | +2.04(+0.91%) |
Feb 22, 2024 | 222.65 | 226.20 | 221.58 | 224.04 | 291,824 | +2.85(+1.29%) |
Feb 21, 2024 | 222.34 | 223.63 | 219.59 | 221.19 | 345,239 | -1.17(-0.53%) |
Feb 20, 2024 | 223.74 | 227.19 | 222.22 | 222.35 | 373,384 | -4.03(-1.78%) |
Feb 16, 2024 | 229.02 | 229.62 | 226.34 | 226.39 | 357,175 | -1.85(-0.81%) |
Feb 15, 2024 | 228.11 | 229.83 | 225.93 | 228.23 | 496,623 | +0.43(+0.19%) |
Feb 14, 2024 | 227.75 | 228.71 | 226.33 | 227.80 | 336,600 | +0.31(+0.14%) |
Feb 13, 2024 | 227.38 | 231.00 | 225.26 | 227.50 | 574,628 | +1.63(+0.72%) |
Feb 12, 2024 | 225.90 | 228.12 | 224.43 | 225.87 | 449,945 | +0.30(+0.13%) |
Feb 09, 2024 | 224.03 | 226.45 | 222.32 | 225.57 | 676,047 | -0.57(-0.25%) |
Feb 08, 2024 | 233.44 | 233.93 | 223.40 | 226.14 | 634,642 | -8.03(-3.43%) |
Feb 07, 2024 | 228.87 | 234.75 | 227.12 | 234.16 | 381,211 | +6.87(+3.02%) |
Feb 06, 2024 | 227.13 | 228.71 | 224.78 | 227.29 | 440,531 | +0.08(+0.04%) |
Feb 05, 2024 | 227.00 | 229.39 | 225.84 | 227.22 | 477,801 | +1.34(+0.59%) |
Feb 02, 2024 | 224.63 | 226.21 | 221.94 | 225.88 | 464,847 | +3.06(+1.38%) |
Feb 01, 2024 | 227.86 | 227.86 | 221.16 | 222.81 | 806,702 | -5.64(-2.47%) |
Jan 31, 2024 | 225.64 | 233.47 | 220.14 | 228.45 | 1,489,124 | +13.75(+6.40%) |
Jan 30, 2024 | 214.41 | 216.37 | 213.87 | 214.71 | 645,825 | +0.52(+0.24%) |
Jan 29, 2024 | 212.20 | 214.70 | 211.32 | 214.19 | 538,875 | +1.23(+0.58%) |
Jan 26, 2024 | 209.38 | 213.01 | 208.68 | 212.96 | 404,888 | +3.73(+1.78%) |
Jan 25, 2024 | 209.32 | 209.90 | 205.28 | 209.22 | 392,089 | +0.25(+0.12%) |
Jan 24, 2024 | 209.39 | 210.47 | 208.19 | 208.97 | 303,851 | +1.23(+0.59%) |
Jan 23, 2024 | 208.43 | 209.98 | 206.85 | 207.75 | 362,985 | -0.99(-0.47%) |
Jan 22, 2024 | 209.16 | 210.59 | 208.56 | 208.74 | 327,936 | -0.83(-0.40%) |
Jan 19, 2024 | 210.52 | 213.68 | 207.88 | 209.56 | 294,062 | +0.17(+0.08%) |
Jan 18, 2024 | 204.26 | 209.57 | 203.01 | 209.39 | 362,295 | +4.12(+2.01%) |
Jan 17, 2024 | 208.71 | 211.87 | 204.29 | 205.27 | 385,002 | -3.58(-1.72%) |
Jan 16, 2024 | 204.74 | 209.80 | 204.36 | 208.85 | 475,349 | +4.21(+2.06%) |
Jan 12, 2024 | 204.34 | 206.73 | 204.31 | 204.64 | 303,529 | +0.82(+0.40%) |
Jan 11, 2024 | 200.98 | 204.10 | 199.40 | 203.82 | 221,601 | +3.51(+1.75%) |
Jan 10, 2024 | 199.84 | 201.16 | 197.90 | 200.32 | 230,286 | -0.52(-0.26%) |
Jan 09, 2024 | 202.28 | 202.28 | 197.16 | 200.84 | 272,068 | -1.56(-0.77%) |
Jan 08, 2024 | 202.03 | 202.70 | 199.59 | 202.40 | 261,455 | +1.45(+0.72%) |
Jan 05, 2024 | 203.48 | 204.74 | 200.29 | 200.95 | 334,449 | -0.81(-0.40%) |
Jan 04, 2024 | 203.30 | 205.76 | 201.76 | 201.76 | 284,073 | -0.35(-0.17%) |
Jan 03, 2024 | 200.38 | 202.27 | 197.66 | 202.11 | 374,893 | +2.30(+1.15%) |
Jan 02, 2024 | 196.62 | 199.98 | 196.62 | 199.81 | 434,296 | +4.13(+2.11%) |
Dec 29, 2023 | 194.18 | 196.29 | 192.93 | 195.68 | 346,189 | +1.25(+0.64%) |
Dec 28, 2023 | 192.68 | 194.76 | 192.24 | 194.43 | 308,754 | +1.44(+0.75%) |
Dec 27, 2023 | 191.55 | 193.59 | 191.29 | 192.99 | 263,691 | +0.64(+0.33%) |
Dec 26, 2023 | 194.61 | 195.23 | 191.39 | 192.35 | 445,325 | -1.82(-0.94%) |
Dec 22, 2023 | 194.45 | 196.23 | 193.45 | 194.17 | 443,243 | -0.05(-0.03%) |
Dec 21, 2023 | 191.86 | 195.90 | 190.57 | 194.22 | 475,447 | +1.83(+0.95%) |
Dec 20, 2023 | 198.89 | 198.89 | 192.31 | 192.39 | 1,033,545 | -7.20(-3.61%) |
Dec 19, 2023 | 197.79 | 200.25 | 197.18 | 199.59 | 488,059 | +1.43(+0.72%) |
Dec 18, 2023 | 197.81 | 199.25 | 195.14 | 198.16 | 447,405 | +2.38(+1.21%) |
Dec 15, 2023 | 194.24 | 195.93 | 191.90 | 195.79 | 1,488,445 | +1.11(+0.57%) |
Dec 14, 2023 | 196.93 | 196.93 | 187.93 | 194.68 | 1,220,195 | -6.08(-3.03%) |
Dec 13, 2023 | 206.58 | 208.97 | 199.51 | 200.76 | 532,220 | -6.64(-3.20%) |
Dec 12, 2023 | 202.42 | 208.65 | 201.49 | 207.40 | 414,586 | +5.12(+2.53%) |
Dec 11, 2023 | 199.71 | 205.22 | 199.71 | 202.27 | 417,810 | +2.31(+1.16%) |
Dec 08, 2023 | 199.23 | 200.46 | 196.70 | 199.96 | 348,236 | +1.04(+0.52%) |
Dec 07, 2023 | 202.60 | 202.77 | 195.72 | 198.93 | 425,428 | -3.21(-1.59%) |
Dec 06, 2023 | 208.64 | 208.64 | 200.29 | 202.13 | 402,891 | -5.75(-2.77%) |
Dec 05, 2023 | 207.12 | 208.96 | 204.04 | 207.88 | 412,188 | -0.14(-0.07%) |
Dec 04, 2023 | 211.90 | 212.61 | 207.54 | 208.02 | 382,936 | -4.49(-2.11%) |
Dec 01, 2023 | 211.97 | 214.83 | 211.90 | 212.52 | 328,158 | -1.09(-0.51%) |
Nov 30, 2023 | 210.35 | 214.44 | 209.26 | 213.60 | 373,334 | +3.22(+1.53%) |
Nov 29, 2023 | 212.59 | 213.73 | 206.05 | 210.38 | 439,264 | -1.69(-0.80%) |
Nov 28, 2023 | 219.72 | 220.07 | 211.97 | 212.08 | 373,403 | -7.53(-3.43%) |
Nov 27, 2023 | 217.92 | 220.32 | 217.51 | 219.61 | 338,433 | +1.13(+0.52%) |
Nov 24, 2023 | 216.21 | 219.16 | 216.21 | 218.49 | 123,584 | +2.93(+1.36%) |
Nov 22, 2023 | 213.61 | 215.94 | 213.61 | 215.56 | 298,631 | +1.34(+0.62%) |
Nov 21, 2023 | 210.06 | 216.17 | 210.06 | 214.22 | 503,390 | +4.65(+2.22%) |
Nov 20, 2023 | 206.57 | 209.85 | 206.38 | 209.57 | 406,870 | +3.49(+1.69%) |
Nov 17, 2023 | 203.93 | 206.80 | 202.54 | 206.08 | 405,115 | +2.44(+1.20%) |
Nov 16, 2023 | 203.34 | 206.03 | 201.21 | 203.64 | 384,388 | +2.21(+1.10%) |
Nov 15, 2023 | 207.05 | 207.87 | 201.20 | 201.43 | 580,795 | -5.87(-2.83%) |
Nov 14, 2023 | 210.06 | 211.68 | 202.96 | 207.30 | 643,516 | -2.75(-1.31%) |
Nov 13, 2023 | 211.70 | 212.46 | 208.63 | 210.05 | 412,744 | +0.87(+0.41%) |
Nov 10, 2023 | 206.17 | 209.56 | 204.53 | 209.18 | 374,370 | +2.69(+1.30%) |
Nov 09, 2023 | 204.75 | 207.09 | 201.47 | 206.49 | 334,615 | +1.40(+0.68%) |
Nov 08, 2023 | 207.50 | 208.68 | 203.95 | 205.09 | 340,272 | -1.53(-0.74%) |
Nov 07, 2023 | 205.55 | 207.27 | 204.85 | 206.63 | 366,551 | +0.32(+0.15%) |
Nov 06, 2023 | 206.32 | 207.82 | 204.38 | 206.31 | 532,550 | +0.96(+0.47%) |
Nov 03, 2023 | 208.21 | 211.37 | 202.34 | 205.35 | 1,056,821 | -2.52(-1.21%) |
Nov 02, 2023 | 218.59 | 221.06 | 207.87 | 207.87 | 1,934,052 | -18.30(-8.09%) |
Nov 01, 2023 | 220.32 | 226.36 | 218.55 | 226.17 | 931,563 | +7.35(+3.36%) |
Oct 31, 2023 | 211.93 | 219.56 | 211.23 | 218.81 | 993,763 | +7.64(+3.62%) |
Oct 30, 2023 | 211.15 | 212.53 | 209.45 | 211.17 | 413,617 | +1.70(+0.81%) |
Oct 27, 2023 | 210.29 | 211.44 | 207.98 | 209.47 | 478,277 | -1.88(-0.89%) |
Oct 26, 2023 | 218.78 | 219.67 | 211.06 | 211.35 | 636,059 | -6.76(-3.10%) |
Oct 25, 2023 | 217.02 | 223.21 | 215.70 | 218.11 | 535,240 | +0.90(+0.41%) |
Oct 24, 2023 | 215.48 | 220.34 | 214.24 | 217.21 | 345,263 | +3.24(+1.51%) |
Oct 23, 2023 | 216.37 | 216.92 | 211.25 | 213.97 | 357,013 | -2.14(-0.99%) |
Oct 20, 2023 | 216.51 | 217.06 | 213.73 | 216.11 | 481,728 | -1.65(-0.76%) |
Oct 19, 2023 | 220.27 | 222.22 | 216.49 | 217.77 | 381,498 | -4.47(-2.01%) |
Oct 18, 2023 | 220.08 | 225.00 | 220.08 | 222.24 | 551,510 | +1.24(+0.56%) |
Oct 17, 2023 | 217.14 | 222.29 | 217.14 | 221.01 | 438,829 | +4.01(+1.85%) |
Oct 16, 2023 | 215.42 | 218.75 | 214.94 | 217.00 | 278,592 | +2.80(+1.31%) |
Oct 13, 2023 | 215.53 | 216.94 | 212.83 | 214.20 | 476,030 | -0.13(-0.06%) |
Oct 12, 2023 | 213.73 | 218.84 | 212.79 | 214.33 | 670,379 | +1.88(+0.89%) |
Oct 11, 2023 | 205.35 | 212.56 | 205.35 | 212.45 | 410,621 | +7.22(+3.52%) |
Oct 10, 2023 | 207.02 | 207.72 | 204.95 | 205.22 | 260,194 | -2.14(-1.03%) |
Oct 09, 2023 | 206.17 | 208.77 | 204.54 | 207.37 | 363,632 | +0.23(+0.11%) |
Oct 06, 2023 | 205.31 | 208.87 | 203.96 | 207.14 | 345,786 | +1.90(+0.93%) |
Oct 05, 2023 | 201.48 | 206.05 | 201.48 | 205.23 | 330,530 | +3.49(+1.73%) |
Oct 04, 2023 | 198.05 | 203.33 | 197.06 | 201.75 | 445,677 | +5.51(+2.81%) |
Oct 03, 2023 | 197.13 | 197.50 | 194.33 | 196.24 | 272,941 | -0.63(-0.32%) |