Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 233.17 | 235.85 | 233.17 | 234.69 | 638,279 | +1.03(+0.44%) |
May 17, 2024 | 233.58 | 233.96 | 232.44 | 233.66 | 785,103 | +1.03(+0.44%) |
May 16, 2024 | 233.54 | 234.13 | 231.69 | 232.63 | 953,545 | -0.32(-0.14%) |
May 15, 2024 | 232.38 | 233.13 | 231.81 | 232.95 | 614,187 | +1.05(+0.45%) |
May 14, 2024 | 231.22 | 232.69 | 230.80 | 231.90 | 861,019 | +0.15(+0.06%) |
May 13, 2024 | 232.84 | 234.07 | 231.70 | 231.75 | 1,426,470 | -1.77(-0.76%) |
May 10, 2024 | 233.93 | 234.25 | 232.76 | 233.52 | 683,702 | -0.06(-0.03%) |
May 09, 2024 | 233.00 | 233.93 | 232.18 | 233.58 | 721,312 | +0.35(+0.15%) |
May 08, 2024 | 233.94 | 234.68 | 232.18 | 233.23 | 1,449,986 | +0.31(+0.13%) |
May 07, 2024 | 230.00 | 233.30 | 228.82 | 232.92 | 1,227,415 | +3.97(+1.73%) |
May 06, 2024 | 228.20 | 229.53 | 226.98 | 228.95 | 981,106 | +1.45(+0.64%) |
May 03, 2024 | 228.00 | 228.56 | 226.08 | 227.50 | 1,068,171 | +0.74(+0.33%) |
May 02, 2024 | 224.83 | 227.78 | 224.32 | 226.76 | 1,176,260 | +1.78(+0.79%) |
May 01, 2024 | 226.64 | 227.58 | 224.19 | 224.98 | 801,410 | -1.17(-0.52%) |
Apr 30, 2024 | 226.00 | 230.21 | 225.78 | 226.15 | 2,358,258 | +4.48(+2.02%) |
Apr 29, 2024 | 222.39 | 222.66 | 219.97 | 221.67 | 1,252,298 | +0.57(+0.26%) |
Apr 26, 2024 | 219.20 | 221.99 | 218.25 | 221.10 | 1,242,930 | +1.31(+0.60%) |
Apr 25, 2024 | 219.56 | 220.88 | 218.19 | 219.79 | 1,106,786 | -0.99(-0.45%) |
Apr 24, 2024 | 219.03 | 221.11 | 218.81 | 220.78 | 710,452 | +1.12(+0.51%) |
Apr 23, 2024 | 220.04 | 220.72 | 218.33 | 219.66 | 717,047 | +0.35(+0.16%) |
Apr 22, 2024 | 218.76 | 220.15 | 217.27 | 219.31 | 858,016 | +1.15(+0.53%) |
Apr 19, 2024 | 219.51 | 219.92 | 217.05 | 218.16 | 2,586,604 | -1.05(-0.48%) |
Apr 18, 2024 | 219.82 | 220.46 | 217.23 | 219.21 | 924,421 | -0.04(-0.02%) |
Apr 17, 2024 | 221.20 | 221.25 | 217.64 | 219.25 | 911,103 | -1.13(-0.51%) |
Apr 16, 2024 | 219.58 | 221.76 | 218.85 | 220.38 | 1,733,417 | +1.34(+0.61%) |
Apr 15, 2024 | 222.67 | 223.29 | 218.37 | 219.04 | 965,503 | -2.65(-1.20%) |
Apr 12, 2024 | 221.71 | 222.32 | 219.22 | 221.69 | 1,134,524 | +0.94(+0.43%) |
Apr 11, 2024 | 222.34 | 223.17 | 220.71 | 220.75 | 1,053,466 | -1.40(-0.63%) |
Apr 10, 2024 | 222.80 | 224.07 | 221.01 | 222.15 | 1,398,139 | -3.64(-1.61%) |
Apr 09, 2024 | 227.47 | 227.60 | 224.16 | 225.79 | 1,168,271 | -1.00(-0.44%) |
Apr 08, 2024 | 228.13 | 228.93 | 225.45 | 226.79 | 935,024 | -0.96(-0.42%) |
Apr 05, 2024 | 225.42 | 228.37 | 224.93 | 227.75 | 1,449,686 | +3.17(+1.41%) |
Apr 04, 2024 | 229.54 | 230.31 | 224.46 | 224.58 | 960,420 | -3.68(-1.61%) |
Apr 03, 2024 | 228.50 | 229.31 | 227.11 | 228.26 | 828,668 | +0.81(+0.36%) |
Apr 02, 2024 | 227.46 | 228.47 | 226.65 | 227.45 | 871,676 | -0.48(-0.21%) |
Apr 01, 2024 | 230.30 | 230.48 | 227.15 | 227.93 | 905,482 | -2.97(-1.29%) |
Mar 28, 2024 | 231.57 | 231.33 | 231.33 | 230.90 | 820,956 | -0.86(-0.37%) |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 1,195,154 | +3.53(+1.55%) |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 978,965 | +1.16(+0.51%) |
Mar 25, 2024 | 229.33 | 229.33 | 226.78 | 227.07 | 1,003,050 | -2.20(-0.96%) |
Mar 22, 2024 | 228.74 | 229.80 | 228.01 | 229.27 | 1,055,307 | +0.45(+0.20%) |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 1,388,731 | +0.21(+0.09%) |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 1,169,528 | +1.27(+0.56%) |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 1,279,535 | -0.78(-0.34%) |
Mar 18, 2024 | 226.93 | 229.56 | 226.78 | 228.12 | 1,243,910 | +1.99(+0.88%) |
Mar 15, 2024 | 222.07 | 226.58 | 222.07 | 226.13 | 3,374,447 | +1.87(+0.83%) |
Mar 14, 2024 | 224.58 | 225.26 | 223.10 | 224.26 | 1,033,265 | -0.35(-0.16%) |
Mar 13, 2024 | 223.44 | 225.43 | 223.06 | 224.61 | 827,797 | +1.62(+0.72%) |
Mar 12, 2024 | 222.94 | 223.65 | 222.45 | 223.00 | 1,939,328 | -0.34(-0.15%) |
Mar 11, 2024 | 222.81 | 223.36 | 221.36 | 223.34 | 1,426,515 | +0.44(+0.20%) |
Mar 08, 2024 | 224.41 | 225.70 | 222.78 | 222.90 | 862,388 | -1.11(-0.49%) |
Mar 07, 2024 | 224.43 | 225.75 | 223.50 | 224.00 | 881,586 | +1.03(+0.46%) |
Mar 06, 2024 | 222.92 | 224.82 | 222.04 | 222.98 | 864,925 | +0.13(+0.06%) |
Mar 05, 2024 | 224.35 | 226.05 | 222.42 | 222.85 | 1,072,365 | -2.48(-1.10%) |
Mar 04, 2024 | 224.10 | 226.70 | 224.10 | 225.33 | 900,646 | +0.39(+0.17%) |
Mar 01, 2024 | 222.71 | 225.76 | 222.09 | 224.94 | 1,017,642 | +0.67(+0.30%) |
Feb 29, 2024 | 225.03 | 225.12 | 223.16 | 224.28 | 1,735,974 | -0.17(-0.08%) |
Feb 28, 2024 | 222.44 | 225.06 | 220.86 | 224.44 | 1,169,233 | +2.91(+1.31%) |
Feb 27, 2024 | 219.75 | 222.02 | 219.63 | 221.53 | 1,427,789 | +1.81(+0.82%) |
Feb 26, 2024 | 221.44 | 221.72 | 219.63 | 219.73 | 1,381,855 | -2.06(-0.93%) |
Feb 23, 2024 | 219.43 | 221.93 | 217.88 | 221.78 | 1,439,596 | +2.61(+1.19%) |
Feb 22, 2024 | 217.44 | 220.19 | 216.68 | 219.17 | 1,042,049 | +2.78(+1.29%) |
Feb 21, 2024 | 216.76 | 217.36 | 214.87 | 216.38 | 1,179,675 | +0.54(+0.25%) |
Feb 20, 2024 | 214.12 | 216.51 | 213.40 | 215.85 | 1,191,512 | +1.01(+0.47%) |
Feb 16, 2024 | 215.94 | 216.93 | 214.48 | 214.84 | 1,980,689 | -1.09(-0.50%) |
Feb 15, 2024 | 216.66 | 217.45 | 213.76 | 215.93 | 1,993,685 | -0.50(-0.23%) |
Feb 14, 2024 | 219.65 | 220.79 | 215.78 | 216.42 | 1,971,080 | -4.20(-1.90%) |
Feb 13, 2024 | 213.11 | 220.99 | 212.18 | 220.62 | 3,200,866 | +18.15(+8.97%) |
Feb 12, 2024 | 201.94 | 203.46 | 201.48 | 202.47 | 1,049,473 | +0.26(+0.13%) |
Feb 09, 2024 | 201.99 | 203.11 | 200.00 | 202.21 | 999,952 | -0.17(-0.08%) |
Feb 08, 2024 | 202.49 | 202.49 | 200.96 | 202.38 | 769,592 | -0.11(-0.05%) |
Feb 07, 2024 | 200.68 | 202.90 | 200.00 | 202.49 | 1,167,853 | +3.04(+1.53%) |
Feb 06, 2024 | 195.36 | 199.79 | 195.23 | 199.45 | 1,448,119 | +4.39(+2.25%) |
Feb 05, 2024 | 196.05 | 197.66 | 195.00 | 195.06 | 1,774,299 | -3.77(-1.90%) |
Feb 02, 2024 | 198.56 | 200.06 | 196.56 | 198.83 | 1,183,012 | -0.70(-0.35%) |
Feb 01, 2024 | 197.32 | 199.54 | 195.77 | 199.53 | 1,132,637 | +1.80(+0.91%) |
Jan 31, 2024 | 200.50 | 200.71 | 196.96 | 197.72 | 1,719,462 | -2.51(-1.26%) |
Jan 30, 2024 | 198.73 | 200.46 | 198.02 | 200.24 | 872,200 | +1.49(+0.75%) |
Jan 29, 2024 | 197.74 | 198.76 | 196.70 | 198.75 | 1,073,365 | +0.76(+0.38%) |
Jan 26, 2024 | 198.59 | 199.19 | 197.05 | 197.99 | 690,361 | -0.13(-0.07%) |
Jan 25, 2024 | 196.98 | 198.25 | 196.28 | 198.12 | 790,393 | +2.00(+1.02%) |
Jan 24, 2024 | 198.47 | 199.18 | 195.98 | 196.13 | 797,891 | -2.55(-1.28%) |
Jan 23, 2024 | 200.97 | 201.97 | 198.29 | 198.68 | 1,031,663 | -1.69(-0.84%) |
Jan 22, 2024 | 200.87 | 201.70 | 199.42 | 200.37 | 1,144,268 | +1.00(+0.50%) |
Jan 19, 2024 | 200.12 | 200.22 | 197.51 | 199.37 | 2,746,636 | -0.59(-0.29%) |
Jan 18, 2024 | 197.46 | 200.28 | 197.46 | 199.96 | 1,036,655 | +3.01(+1.53%) |
Jan 17, 2024 | 197.60 | 198.86 | 196.28 | 196.94 | 1,195,837 | -1.60(-0.80%) |
Jan 16, 2024 | 199.16 | 199.44 | 197.22 | 198.54 | 1,080,960 | +0.12(+0.06%) |
Jan 12, 2024 | 198.58 | 198.61 | 197.35 | 198.42 | 682,714 | +0.90(+0.45%) |
Jan 11, 2024 | 197.50 | 197.60 | 195.56 | 197.52 | 849,421 | +0.63(+0.32%) |
Jan 10, 2024 | 195.57 | 197.36 | 195.55 | 196.89 | 602,534 | +1.46(+0.75%) |
Jan 09, 2024 | 194.10 | 195.70 | 193.85 | 195.44 | 779,653 | -0.05(-0.03%) |
Jan 08, 2024 | 194.17 | 195.56 | 192.97 | 195.49 | 963,330 | +0.73(+0.37%) |
Jan 05, 2024 | 194.62 | 195.70 | 193.89 | 194.76 | 762,003 | -0.24(-0.12%) |
Jan 04, 2024 | 195.21 | 196.97 | 194.61 | 195.00 | 1,068,618 | -0.63(-0.32%) |
Jan 03, 2024 | 196.34 | 197.06 | 195.07 | 195.63 | 905,939 | -2.07(-1.05%) |
Jan 02, 2024 | 195.98 | 197.80 | 194.71 | 197.70 | 1,161,487 | -0.15(-0.08%) |
Dec 29, 2023 | 198.29 | 198.81 | 197.46 | 197.85 | 705,457 | -0.52(-0.26%) |
Dec 28, 2023 | 198.80 | 199.22 | 198.07 | 198.37 | 522,269 | -0.52(-0.26%) |
Dec 27, 2023 | 197.47 | 199.24 | 197.47 | 198.89 | 529,573 | +0.75(+0.38%) |
Dec 26, 2023 | 197.11 | 199.00 | 196.98 | 198.14 | 650,569 | +1.02(+0.52%) |
Dec 22, 2023 | 196.59 | 198.18 | 196.29 | 197.12 | 574,218 | +0.71(+0.36%) |
Dec 21, 2023 | 195.57 | 196.81 | 194.77 | 196.41 | 939,641 | +2.05(+1.06%) |
Dec 20, 2023 | 195.94 | 197.07 | 194.34 | 194.36 | 1,407,313 | -1.98(-1.01%) |
Dec 19, 2023 | 196.64 | 197.69 | 195.89 | 196.34 | 1,028,284 | +0.09(+0.05%) |
Dec 18, 2023 | 195.71 | 196.89 | 194.47 | 196.25 | 775,560 | +0.54(+0.27%) |
Dec 15, 2023 | 194.73 | 196.19 | 193.80 | 195.72 | 2,732,467 | +0.08(+0.04%) |
Dec 14, 2023 | 197.66 | 200.53 | 195.16 | 195.64 | 1,603,154 | -1.79(-0.91%) |
Dec 13, 2023 | 193.86 | 197.57 | 193.33 | 197.43 | 1,588,286 | +4.45(+2.31%) |
Dec 12, 2023 | 192.69 | 193.89 | 191.33 | 192.97 | 1,329,497 | +0.56(+0.29%) |
Dec 11, 2023 | 191.09 | 193.27 | 190.50 | 192.41 | 974,563 | +1.33(+0.70%) |
Dec 08, 2023 | 191.34 | 191.80 | 189.90 | 191.08 | 730,874 | -0.30(-0.16%) |
Dec 07, 2023 | 189.92 | 191.54 | 188.56 | 191.38 | 796,816 | +2.11(+1.11%) |
Dec 06, 2023 | 190.49 | 191.01 | 188.98 | 189.27 | 1,071,173 | +0.30(+0.16%) |
Dec 05, 2023 | 189.92 | 190.17 | 187.78 | 188.97 | 1,433,909 | -1.43(-0.75%) |
Dec 04, 2023 | 190.46 | 192.68 | 189.97 | 190.41 | 1,650,946 | -0.95(-0.50%) |
Dec 01, 2023 | 190.62 | 192.11 | 190.11 | 191.36 | 1,118,480 | +0.67(+0.35%) |
Nov 30, 2023 | 187.84 | 190.91 | 187.30 | 190.69 | 1,682,347 | +3.08(+1.64%) |
Nov 29, 2023 | 187.98 | 188.44 | 186.84 | 187.61 | 974,517 | +0.22(+0.12%) |
Nov 28, 2023 | 187.92 | 188.46 | 187.16 | 187.39 | 1,062,704 | -0.59(-0.31%) |
Nov 27, 2023 | 185.55 | 188.34 | 185.12 | 187.98 | 934,668 | +1.75(+0.94%) |
Nov 24, 2023 | 185.86 | 186.81 | 184.99 | 186.23 | 301,064 | +0.59(+0.32%) |
Nov 22, 2023 | 186.59 | 186.84 | 185.06 | 185.64 | 723,755 | +0.05(+0.03%) |
Nov 21, 2023 | 183.95 | 186.21 | 183.95 | 185.59 | 789,016 | +1.61(+0.88%) |
Nov 20, 2023 | 181.69 | 184.46 | 181.40 | 183.98 | 805,247 | +0.63(+0.34%) |
Nov 17, 2023 | 184.30 | 184.85 | 182.95 | 183.35 | 991,905 | -0.78(-0.42%) |
Nov 16, 2023 | 182.30 | 185.31 | 181.84 | 184.13 | 997,184 | +1.83(+1.00%) |
Nov 15, 2023 | 181.73 | 183.92 | 181.51 | 182.30 | 766,164 | -0.57(-0.31%) |
Nov 14, 2023 | 181.31 | 183.65 | 180.42 | 182.87 | 880,271 | +4.83(+2.71%) |
Nov 13, 2023 | 176.43 | 178.31 | 176.20 | 178.03 | 652,603 | +1.09(+0.62%) |
Nov 10, 2023 | 174.94 | 177.40 | 174.39 | 176.94 | 753,186 | +2.20(+1.26%) |
Nov 09, 2023 | 176.16 | 176.61 | 174.69 | 174.74 | 1,089,331 | -0.99(-0.57%) |
Nov 08, 2023 | 173.15 | 176.18 | 173.14 | 175.74 | 991,159 | +2.68(+1.55%) |
Nov 07, 2023 | 173.39 | 173.99 | 171.86 | 173.06 | 836,587 | -0.47(-0.27%) |
Nov 06, 2023 | 173.13 | 174.03 | 172.09 | 173.53 | 1,055,906 | -0.30(-0.17%) |
Nov 03, 2023 | 171.98 | 175.09 | 171.58 | 173.83 | 1,062,587 | +3.63(+2.13%) |
Nov 02, 2023 | 166.97 | 170.70 | 166.40 | 170.19 | 1,165,040 | +3.89(+2.34%) |
Nov 01, 2023 | 166.53 | 167.47 | 164.50 | 166.31 | 1,872,698 | -0.53(-0.32%) |
Oct 31, 2023 | 159.31 | 167.65 | 158.29 | 166.83 | 2,635,352 | +8.54(+5.40%) |
Oct 30, 2023 | 157.87 | 158.77 | 156.74 | 158.29 | 1,488,795 | +1.70(+1.09%) |
Oct 27, 2023 | 157.34 | 158.50 | 155.87 | 156.59 | 1,083,401 | -0.97(-0.62%) |
Oct 26, 2023 | 158.74 | 160.17 | 157.47 | 157.56 | 1,219,614 | -0.25(-0.16%) |
Oct 25, 2023 | 159.13 | 159.73 | 157.27 | 157.81 | 1,155,095 | -1.57(-0.99%) |
Oct 24, 2023 | 159.32 | 160.13 | 158.51 | 159.38 | 1,323,691 | +1.09(+0.69%) |
Oct 23, 2023 | 158.52 | 159.89 | 157.90 | 158.29 | 1,099,854 | -0.78(-0.49%) |
Oct 20, 2023 | 160.17 | 160.72 | 158.90 | 159.07 | 1,333,496 | -0.41(-0.26%) |
Oct 19, 2023 | 160.86 | 162.68 | 159.42 | 159.47 | 1,305,166 | -1.90(-1.18%) |
Oct 18, 2023 | 163.58 | 164.64 | 161.13 | 161.37 | 898,146 | -4.02(-2.43%) |
Oct 17, 2023 | 164.25 | 166.59 | 163.86 | 165.39 | 740,413 | -0.02(-0.01%) |
Oct 16, 2023 | 165.20 | 166.36 | 163.74 | 165.41 | 981,959 | +1.67(+1.02%) |
Oct 13, 2023 | 165.53 | 165.95 | 162.84 | 163.74 | 670,437 | -0.87(-0.53%) |
Oct 12, 2023 | 168.23 | 168.75 | 163.91 | 164.61 | 843,783 | -4.23(-2.50%) |
Oct 11, 2023 | 169.36 | 169.64 | 167.50 | 168.83 | 467,228 | +0.62(+0.37%) |
Oct 10, 2023 | 167.44 | 169.64 | 166.98 | 168.22 | 653,601 | +1.44(+0.86%) |
Oct 09, 2023 | 167.99 | 168.97 | 166.06 | 166.77 | 816,805 | -1.85(-1.10%) |
Oct 06, 2023 | 166.60 | 170.05 | 165.43 | 168.62 | 823,527 | +1.09(+0.65%) |
Oct 05, 2023 | 168.63 | 169.10 | 166.25 | 167.53 | 804,772 | -1.16(-0.69%) |
Oct 04, 2023 | 166.08 | 168.73 | 164.81 | 168.69 | 1,215,093 | +4.03(+2.45%) |
Oct 03, 2023 | 164.91 | 166.84 | 164.26 | 164.66 | 1,177,385 | -1.33(-0.80%) |