Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 234.81 | 235.28 | 228.63 | 229.58 | 374,487 | -5.27(-2.24%) |
May 23, 2024 | 235.19 | 239.03 | 226.78 | 234.85 | 446,993 | -0.21(-0.09%) |
May 22, 2024 | 241.00 | 250.34 | 232.40 | 235.06 | 819,937 | -7.43(-3.06%) |
May 21, 2024 | 229.67 | 243.50 | 226.36 | 242.49 | 402,463 | +10.39(+4.48%) |
May 20, 2024 | 221.69 | 232.39 | 218.90 | 232.10 | 313,550 | +12.04(+5.47%) |
May 17, 2024 | 217.53 | 221.52 | 215.02 | 220.06 | 236,438 | +2.89(+1.33%) |
May 16, 2024 | 211.89 | 217.68 | 210.75 | 217.17 | 235,183 | +5.44(+2.57%) |
May 15, 2024 | 217.46 | 219.62 | 210.05 | 211.73 | 392,484 | +0.75(+0.36%) |
May 14, 2024 | 214.52 | 219.76 | 209.84 | 210.98 | 262,278 | -0.34(-0.16%) |
May 13, 2024 | 208.78 | 217.03 | 205.99 | 211.32 | 269,895 | +6.07(+2.96%) |
May 10, 2024 | 206.40 | 208.74 | 203.86 | 205.25 | 234,068 | -1.67(-0.81%) |
May 09, 2024 | 208.33 | 209.99 | 200.08 | 206.92 | 359,475 | -1.12(-0.54%) |
May 08, 2024 | 211.52 | 215.00 | 201.50 | 208.04 | 690,497 | -9.92(-4.55%) |
May 07, 2024 | 222.00 | 230.49 | 214.96 | 217.96 | 780,656 | -17.61(-7.48%) |
May 06, 2024 | 231.95 | 236.65 | 228.47 | 235.57 | 423,496 | +5.73(+2.49%) |
May 03, 2024 | 223.35 | 234.47 | 221.25 | 229.84 | 441,776 | +13.79(+6.38%) |
May 02, 2024 | 213.01 | 218.19 | 208.77 | 216.05 | 451,690 | +5.46(+2.59%) |
May 01, 2024 | 203.36 | 217.82 | 202.20 | 210.59 | 427,525 | +6.57(+3.22%) |
Apr 30, 2024 | 199.40 | 209.43 | 199.40 | 204.02 | 435,486 | +2.95(+1.47%) |
Apr 29, 2024 | 194.39 | 202.02 | 191.18 | 201.07 | 357,112 | +7.74(+4.00%) |
Apr 26, 2024 | 192.49 | 195.58 | 189.00 | 193.33 | 453,346 | -1.05(-0.54%) |
Apr 25, 2024 | 200.63 | 200.97 | 190.22 | 194.38 | 707,187 | -10.27(-5.02%) |
Apr 24, 2024 | 218.08 | 220.00 | 204.16 | 204.65 | 575,504 | -13.73(-6.29%) |
Apr 23, 2024 | 212.82 | 225.66 | 210.10 | 218.38 | 409,540 | +4.89(+2.29%) |
Apr 22, 2024 | 205.19 | 217.14 | 197.43 | 213.49 | 727,308 | +1.45(+0.68%) |
Apr 19, 2024 | 221.85 | 224.68 | 206.03 | 212.04 | 625,155 | -10.22(-4.60%) |
Apr 18, 2024 | 227.78 | 227.90 | 220.74 | 222.26 | 268,860 | -6.08(-2.66%) |
Apr 17, 2024 | 235.91 | 235.91 | 224.39 | 228.34 | 251,038 | -4.64(-1.99%) |
Apr 16, 2024 | 228.03 | 235.92 | 222.90 | 232.98 | 343,880 | +1.61(+0.70%) |
Apr 15, 2024 | 237.00 | 242.99 | 228.82 | 231.37 | 322,975 | -5.22(-2.21%) |
Apr 12, 2024 | 243.09 | 245.35 | 236.49 | 236.59 | 294,909 | -8.68(-3.54%) |
Apr 11, 2024 | 245.08 | 248.63 | 243.25 | 245.27 | 216,428 | +0.60(+0.25%) |
Apr 10, 2024 | 242.00 | 246.23 | 241.48 | 244.67 | 226,278 | -4.67(-1.87%) |
Apr 09, 2024 | 251.41 | 253.48 | 244.02 | 249.34 | 226,957 | +0.70(+0.28%) |
Apr 08, 2024 | 245.84 | 248.82 | 242.20 | 248.64 | 238,456 | +5.60(+2.30%) |
Apr 05, 2024 | 240.11 | 246.34 | 238.27 | 243.04 | 296,003 | +1.58(+0.65%) |
Apr 04, 2024 | 244.39 | 248.44 | 240.33 | 241.46 | 385,223 | -3.77(-1.54%) |
Apr 03, 2024 | 242.00 | 247.33 | 241.13 | 245.23 | 490,313 | +0.73(+0.30%) |
Apr 02, 2024 | 248.72 | 250.94 | 241.52 | 244.50 | 593,966 | -11.24(-4.40%) |
Apr 01, 2024 | 267.28 | 268.04 | 254.98 | 255.74 | 547,082 | -11.30(-4.23%) |
Mar 28, 2024 | 258.54 | 268.22 | 254.75 | 267.04 | 441,996 | +8.23(+3.18%) |
Mar 27, 2024 | 250.00 | 259.55 | 244.81 | 258.81 | 442,703 | +11.19(+4.52%) |
Mar 26, 2024 | 247.00 | 252.00 | 246.61 | 247.62 | 234,125 | +0.00(+0.00%) |
Mar 25, 2024 | 248.85 | 257.73 | 246.54 | 247.62 | 394,451 | -0.58(-0.23%) |
Mar 22, 2024 | 258.49 | 259.95 | 242.38 | 248.20 | 529,991 | -7.07(-2.77%) |
Mar 21, 2024 | 261.64 | 265.79 | 251.79 | 255.27 | 382,354 | -3.72(-1.44%) |
Mar 20, 2024 | 267.50 | 267.50 | 251.00 | 258.99 | 675,188 | -6.69(-2.52%) |
Mar 19, 2024 | 275.00 | 276.67 | 263.51 | 265.68 | 915,645 | -17.55(-6.20%) |
Mar 18, 2024 | 274.48 | 292.86 | 272.01 | 283.23 | 965,263 | +12.86(+4.76%) |
Mar 15, 2024 | 293.90 | 299.98 | 262.00 | 270.37 | 2,769,377 | +26.80(+11.00%) |
Mar 14, 2024 | 274.58 | 276.30 | 236.62 | 243.57 | 1,724,849 | -29.41(-10.77%) |
Mar 13, 2024 | 267.00 | 275.07 | 264.40 | 272.98 | 766,172 | +10.31(+3.93%) |
Mar 12, 2024 | 268.00 | 269.68 | 258.08 | 262.67 | 596,876 | +2.52(+0.97%) |
Mar 11, 2024 | 258.21 | 266.83 | 252.91 | 260.15 | 678,890 | +4.83(+1.89%) |
Mar 08, 2024 | 256.96 | 262.00 | 252.72 | 255.32 | 475,790 | +4.29(+1.71%) |
Mar 07, 2024 | 258.00 | 259.97 | 248.53 | 251.03 | 400,598 | -6.35(-2.47%) |
Mar 06, 2024 | 259.99 | 270.98 | 256.30 | 257.38 | 680,816 | +8.89(+3.58%) |
Mar 05, 2024 | 244.44 | 249.43 | 238.93 | 248.49 | 386,221 | +1.93(+0.78%) |
Mar 04, 2024 | 255.00 | 260.00 | 243.17 | 246.56 | 500,181 | -5.07(-2.01%) |
Mar 01, 2024 | 237.38 | 252.50 | 237.33 | 251.63 | 459,348 | +15.43(+6.53%) |
Feb 29, 2024 | 259.11 | 261.99 | 235.50 | 236.20 | 513,255 | -18.03(-7.09%) |
Feb 28, 2024 | 239.10 | 254.29 | 237.69 | 254.23 | 487,024 | +14.43(+6.02%) |
Feb 27, 2024 | 233.85 | 242.97 | 233.06 | 239.80 | 360,353 | +7.23(+3.11%) |
Feb 26, 2024 | 221.00 | 241.69 | 214.00 | 232.57 | 781,803 | -3.97(-1.68%) |
Feb 23, 2024 | 249.36 | 249.98 | 235.08 | 236.54 | 469,255 | -11.99(-4.82%) |
Feb 22, 2024 | 230.47 | 253.00 | 230.47 | 248.53 | 592,078 | +20.29(+8.89%) |
Feb 21, 2024 | 228.97 | 235.09 | 225.02 | 228.24 | 417,708 | -1.47(-0.64%) |
Feb 20, 2024 | 232.85 | 239.00 | 227.00 | 229.71 | 335,452 | -3.42(-1.47%) |
Feb 16, 2024 | 219.35 | 241.87 | 219.35 | 233.13 | 607,446 | +10.91(+4.91%) |
Feb 15, 2024 | 217.54 | 223.51 | 214.00 | 222.22 | 385,543 | +4.24(+1.95%) |
Feb 14, 2024 | 208.85 | 225.00 | 208.09 | 217.98 | 533,449 | +13.18(+6.44%) |
Feb 13, 2024 | 208.68 | 214.63 | 203.53 | 204.80 | 677,375 | -11.53(-5.33%) |
Feb 12, 2024 | 192.90 | 218.47 | 191.30 | 216.33 | 955,870 | +26.45(+13.93%) |
Feb 09, 2024 | 172.61 | 189.98 | 168.25 | 189.88 | 898,165 | +18.51(+10.80%) |
Feb 08, 2024 | 189.30 | 191.74 | 169.05 | 171.37 | 1,388,005 | -17.17(-9.11%) |
Feb 07, 2024 | 205.10 | 207.38 | 180.00 | 188.54 | 1,022,697 | -12.90(-6.40%) |
Feb 06, 2024 | 189.70 | 203.65 | 171.31 | 201.44 | 2,868,186 | -25.61(-11.28%) |
Feb 05, 2024 | 217.51 | 227.16 | 213.82 | 227.05 | 394,370 | +6.77(+3.07%) |
Feb 02, 2024 | 219.15 | 222.50 | 215.96 | 220.28 | 167,480 | -1.95(-0.88%) |
Feb 01, 2024 | 218.87 | 223.65 | 215.16 | 222.23 | 262,630 | +5.52(+2.55%) |
Jan 31, 2024 | 222.44 | 224.99 | 216.66 | 216.71 | 240,109 | -4.36(-1.97%) |
Jan 30, 2024 | 225.17 | 225.99 | 217.36 | 221.07 | 265,321 | -5.92(-2.61%) |
Jan 29, 2024 | 226.16 | 228.23 | 220.21 | 226.99 | 223,091 | +1.02(+0.45%) |
Jan 26, 2024 | 230.89 | 231.96 | 224.15 | 225.97 | 234,937 | -4.20(-1.82%) |
Jan 25, 2024 | 226.14 | 239.21 | 225.39 | 230.17 | 248,753 | +7.26(+3.26%) |
Jan 24, 2024 | 233.44 | 233.44 | 222.16 | 222.91 | 263,079 | -6.09(-2.66%) |
Jan 23, 2024 | 236.18 | 237.00 | 223.54 | 229.00 | 236,809 | -4.18(-1.79%) |
Jan 22, 2024 | 226.00 | 235.16 | 216.35 | 233.18 | 331,353 | +6.70(+2.96%) |
Jan 19, 2024 | 224.16 | 230.88 | 220.01 | 226.48 | 273,367 | +2.38(+1.06%) |
Jan 18, 2024 | 241.20 | 241.20 | 222.65 | 224.10 | 407,274 | -15.86(-6.61%) |
Jan 17, 2024 | 241.92 | 245.00 | 235.25 | 239.96 | 321,058 | -3.96(-1.62%) |
Jan 16, 2024 | 232.19 | 245.17 | 230.27 | 243.92 | 355,997 | +8.12(+3.44%) |
Jan 12, 2024 | 240.00 | 244.12 | 234.87 | 235.80 | 245,112 | -4.51(-1.88%) |
Jan 11, 2024 | 231.94 | 243.00 | 227.12 | 240.31 | 323,257 | +3.57(+1.51%) |
Jan 10, 2024 | 240.28 | 244.66 | 232.00 | 236.74 | 252,921 | -1.21(-0.51%) |
Jan 09, 2024 | 225.85 | 238.49 | 225.85 | 237.95 | 338,418 | +7.15(+3.10%) |
Jan 08, 2024 | 219.11 | 231.33 | 216.74 | 230.80 | 299,329 | +10.52(+4.78%) |
Jan 05, 2024 | 217.55 | 221.66 | 213.26 | 220.28 | 171,745 | +2.07(+0.95%) |
Jan 04, 2024 | 215.59 | 224.34 | 208.99 | 218.21 | 459,118 | +6.27(+2.96%) |
Jan 03, 2024 | 226.40 | 229.00 | 210.96 | 211.94 | 394,883 | -14.92(-6.58%) |
Jan 02, 2024 | 229.65 | 235.37 | 225.92 | 226.86 | 254,753 | -4.52(-1.95%) |
Dec 29, 2023 | 233.77 | 233.77 | 228.78 | 231.38 | 313,001 | -2.61(-1.12%) |
Dec 28, 2023 | 236.17 | 240.53 | 231.54 | 233.99 | 317,794 | -2.76(-1.17%) |
Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 203,703 | +0.43(+0.18%) |
Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 305,206 | +1.25(+0.53%) |
Dec 22, 2023 | 228.26 | 242.76 | 227.63 | 235.07 | 470,246 | +12.77(+5.74%) |
Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 221,804 | +1.26(+0.57%) |
Dec 20, 2023 | 229.80 | 232.12 | 220.58 | 221.04 | 333,058 | -9.84(-4.26%) |
Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 308,554 | +0.88(+0.38%) |
Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 243,953 | -7.13(-3.01%) |
Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 691,301 | +4.11(+1.76%) |
Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 401,670 | +5.69(+2.50%) |
Dec 13, 2023 | 222.18 | 227.50 | 216.21 | 227.33 | 465,390 | +5.15(+2.32%) |
Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 381,820 | +11.75(+5.58%) |
Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 381,926 | +2.11(+1.01%) |
Dec 08, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 1,003,645 | -27.29(-11.58%) |
Dec 07, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 320,798 | -1.10(-0.46%) |
Dec 06, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 408,507 | +1.60(+0.68%) |
Dec 05, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 473,792 | +13.13(+5.91%) |
Dec 04, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 392,440 | +8.86(+4.16%) |
Dec 01, 2023 | 201.74 | 213.56 | 196.00 | 213.12 | 412,128 | +9.82(+4.83%) |
Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 326,309 | +5.94(+3.01%) |
Nov 29, 2023 | 191.00 | 200.32 | 191.00 | 197.36 | 357,288 | +6.42(+3.36%) |
Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 230,874 | -6.36(-3.22%) |
Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 271,583 | +1.74(+0.89%) |
Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 182,112 | +5.08(+2.67%) |
Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 243,124 | +2.04(+1.08%) |
Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 347,654 | -1.61(-0.85%) |
Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 560,152 | +13.39(+7.58%) |
Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 520,914 | +7.97(+4.72%) |
Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 443,892 | +7.01(+4.34%) |
Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 833,691 | +5.21(+3.33%) |
Nov 14, 2023 | 153.64 | 156.83 | 151.00 | 156.47 | 531,982 | +10.47(+7.17%) |
Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 464,149 | +7.16(+5.16%) |
Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 365,899 | +2.49(+1.83%) |
Nov 09, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 354,177 | -7.02(-4.90%) |
Nov 08, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 482,143 | -8.74(-5.75%) |
Nov 07, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 502,815 | +4.74(+3.22%) |
Nov 06, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 394,905 | +0.48(+0.33%) |
Nov 03, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 472,500 | +9.49(+6.91%) |
Nov 02, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 395,032 | +0.91(+0.67%) |
Nov 01, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 392,280 | +5.11(+3.89%) |
Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 425,192 | +5.23(+4.15%) |
Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 402,271 | +5.75(+4.78%) |
Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 405,106 | -4.51(-3.61%) |
Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 309,263 | +1.52(+1.23%) |
Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 416,447 | -3.03(-2.40%) |
Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 412,736 | +0.50(+0.40%) |
Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 513,757 | -5.62(-4.27%) |
Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 271,514 | +1.22(+0.94%) |
Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 387,579 | -5.78(-4.25%) |
Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 472,278 | -4.42(-3.15%) |
Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 267,396 | -0.50(-0.35%) |
Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 477,983 | +0.65(+0.46%) |
Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 471,887 | +4.62(+3.40%) |
Oct 12, 2023 | 138.02 | 138.57 | 130.62 | 135.75 | 792,358 | -3.17(-2.28%) |
Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 565,302 | -10.49(-7.02%) |
Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 875,969 | +9.39(+6.71%) |
Oct 09, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 301,913 | -0.86(-0.61%) |
Oct 06, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 316,114 | +0.39(+0.28%) |
Oct 05, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 363,135 | +4.73(+3.48%) |
Oct 04, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 588,052 | -5.03(-3.57%) |
Oct 03, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 599,254 | -2.57(-1.79%) |