Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 208.26 | 213.33 | 208.04 | 212.73 | 1,246,160 | +4.47(+2.15%) |
May 15, 2024 | 210.01 | 211.41 | 207.93 | 208.26 | 1,770,760 | -2.54(-1.20%) |
May 14, 2024 | 209.13 | 210.99 | 207.00 | 210.80 | 1,702,030 | +0.88(+0.42%) |
May 13, 2024 | 208.59 | 211.51 | 208.54 | 209.92 | 1,555,574 | +1.46(+0.70%) |
May 10, 2024 | 213.53 | 213.71 | 207.85 | 208.46 | 1,838,847 | -5.15(-2.41%) |
May 09, 2024 | 211.84 | 213.72 | 211.00 | 213.61 | 1,983,499 | +1.77(+0.84%) |
May 08, 2024 | 208.10 | 211.87 | 206.74 | 211.84 | 1,708,240 | +3.50(+1.68%) |
May 07, 2024 | 208.17 | 208.90 | 204.00 | 208.34 | 2,144,242 | +0.34(+0.16%) |
May 06, 2024 | 208.56 | 208.96 | 205.99 | 208.00 | 1,722,594 | +0.35(+0.17%) |
May 03, 2024 | 205.86 | 207.92 | 202.78 | 207.65 | 2,065,363 | +0.17(+0.08%) |
May 02, 2024 | 209.37 | 209.74 | 206.85 | 207.48 | 1,922,646 | -0.55(-0.26%) |
May 01, 2024 | 209.05 | 210.51 | 207.55 | 208.03 | 1,869,389 | -1.61(-0.77%) |
Apr 30, 2024 | 209.11 | 210.14 | 207.69 | 209.64 | 1,394,454 | +0.02(+0.01%) |
Apr 29, 2024 | 209.69 | 213.13 | 209.19 | 209.62 | 1,316,667 | -1.32(-0.63%) |
Apr 26, 2024 | 211.92 | 212.40 | 209.63 | 210.94 | 1,353,130 | -1.60(-0.75%) |
Apr 25, 2024 | 212.35 | 216.52 | 211.19 | 212.54 | 2,048,135 | -0.05(-0.02%) |
Apr 24, 2024 | 215.63 | 216.63 | 209.07 | 212.59 | 2,636,858 | -4.18(-1.93%) |
Apr 23, 2024 | 215.01 | 217.45 | 214.14 | 216.77 | 2,048,316 | +1.29(+0.60%) |
Apr 22, 2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1,743,305 | +2.44(+1.15%) |
Apr 19, 2024 | 211.28 | 214.50 | 210.27 | 213.04 | 2,563,922 | +3.39(+1.62%) |
Apr 18, 2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1,256,379 | +1.23(+0.59%) |
Apr 17, 2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1,853,402 | +1.94(+0.94%) |
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.48 | 1,151,677 | +0.25(+0.12%) |
Apr 15, 2024 | 211.04 | 212.10 | 206.07 | 206.23 | 1,977,421 | -3.27(-1.56%) |
Apr 12, 2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1,582,601 | -3.27(-1.54%) |
Apr 11, 2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1,653,373 | +0.77(+0.36%) |
Apr 10, 2024 | 210.41 | 213.37 | 209.63 | 212.00 | 2,127,002 | +2.22(+1.06%) |
Apr 09, 2024 | 213.77 | 214.47 | 208.47 | 209.78 | 1,634,092 | -2.97(-1.40%) |
Apr 08, 2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2,006,135 | +1.67(+0.79%) |
Apr 05, 2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1,163,274 | -1.13(-0.53%) |
Apr 04, 2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2,182,683 | +0.18(+0.08%) |
Apr 03, 2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1,796,949 | -2.77(-1.29%) |
Apr 02, 2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1,983,176 | +2.78(+1.31%) |
Apr 01, 2024 | 215.33 | 215.70 | 211.93 | 212.02 | 1,036,570 | -3.27(-1.52%) |
Mar 28, 2024 | 215.89 | 215.50 | 215.49 | 215.29 | 1,755,364 | -0.31(-0.14%) |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1,842,748 | +2.72(+1.28%) |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1,375,066 | -2.31(-1.07%) |
Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978,197 | +0.69(+0.32%) |
Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 1,169,693 | -1.59(-0.74%) |
Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 1,529,894 | +2.47(+1.16%) |
Mar 20, 2024 | 215.30 | 216.44 | 213.09 | 213.62 | 1,885,479 | -2.74(-1.27%) |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1,460,319 | -2.53(-1.16%) |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 1,111,981 | +1.39(+0.64%) |
Mar 15, 2024 | 217.45 | 220.19 | 216.85 | 217.50 | 4,141,841 | -1.91(-0.87%) |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1,556,099 | +0.05(+0.02%) |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936,936 | +1.61(+0.74%) |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1,388,568 | +0.98(+0.45%) |
Mar 11, 2024 | 213.00 | 216.84 | 213.00 | 216.77 | 1,128,733 | +3.79(+1.78%) |
Mar 08, 2024 | 213.95 | 214.91 | 212.80 | 212.98 | 1,274,275 | -0.55(-0.26%) |
Mar 07, 2024 | 219.88 | 220.80 | 213.48 | 213.53 | 1,812,568 | -5.01(-2.29%) |
Mar 06, 2024 | 218.67 | 219.11 | 215.50 | 218.54 | 1,145,467 | -0.21(-0.10%) |
Mar 05, 2024 | 219.84 | 221.35 | 218.04 | 218.75 | 944,601 | -1.44(-0.65%) |
Mar 04, 2024 | 218.85 | 220.46 | 218.15 | 220.19 | 960,285 | +2.13(+0.98%) |
Mar 01, 2024 | 219.10 | 220.60 | 216.77 | 218.06 | 1,785,241 | -1.13(-0.52%) |
Feb 29, 2024 | 220.93 | 221.47 | 218.03 | 219.20 | 2,314,652 | -0.49(-0.22%) |
Feb 28, 2024 | 218.84 | 219.83 | 218.20 | 219.68 | 1,090,547 | +1.38(+0.63%) |
Feb 27, 2024 | 217.91 | 218.46 | 216.03 | 218.30 | 1,601,891 | +0.01(+0.00%) |
Feb 26, 2024 | 216.08 | 218.38 | 215.89 | 218.29 | 1,837,330 | +1.47(+0.68%) |
Feb 23, 2024 | 217.68 | 220.02 | 215.94 | 216.82 | 2,061,660 | -0.04(-0.02%) |
Feb 22, 2024 | 212.76 | 217.06 | 212.03 | 216.86 | 1,853,775 | +2.98(+1.40%) |
Feb 21, 2024 | 210.38 | 213.94 | 210.06 | 213.88 | 1,690,617 | +3.99(+1.90%) |
Feb 20, 2024 | 211.36 | 212.38 | 209.05 | 209.89 | 1,280,544 | -1.26(-0.60%) |
Feb 16, 2024 | 210.96 | 213.88 | 210.17 | 211.15 | 1,448,876 | +1.23(+0.59%) |
Feb 15, 2024 | 213.28 | 214.91 | 208.80 | 209.91 | 1,838,083 | -4.14(-1.93%) |
Feb 14, 2024 | 209.40 | 217.94 | 208.36 | 214.05 | 3,431,262 | +7.71(+3.74%) |
Feb 13, 2024 | 206.31 | 209.27 | 204.34 | 206.34 | 2,512,555 | +0.61(+0.30%) |
Feb 12, 2024 | 204.39 | 206.73 | 203.99 | 205.74 | 1,420,183 | +1.72(+0.84%) |
Feb 09, 2024 | 203.59 | 204.52 | 202.54 | 204.02 | 1,721,160 | +1.08(+0.53%) |
Feb 08, 2024 | 204.91 | 206.56 | 202.43 | 202.93 | 1,912,307 | -1.45(-0.71%) |
Feb 07, 2024 | 202.72 | 204.52 | 201.98 | 204.38 | 1,542,791 | +2.66(+1.32%) |
Feb 06, 2024 | 203.75 | 203.76 | 201.34 | 201.72 | 1,320,238 | -2.03(-1.00%) |
Feb 05, 2024 | 204.83 | 204.84 | 202.74 | 203.75 | 1,430,386 | -1.72(-0.84%) |
Feb 02, 2024 | 206.21 | 208.52 | 204.61 | 205.47 | 1,592,085 | +0.76(+0.37%) |
Feb 01, 2024 | 203.64 | 205.66 | 201.74 | 204.71 | 1,625,296 | -0.05(-0.02%) |
Jan 31, 2024 | 205.21 | 207.69 | 203.37 | 204.76 | 2,800,850 | -0.27(-0.13%) |
Jan 30, 2024 | 203.36 | 205.55 | 203.15 | 205.03 | 1,460,719 | +1.32(+0.65%) |
Jan 29, 2024 | 205.81 | 206.55 | 202.36 | 203.71 | 2,405,669 | -1.99(-0.97%) |
Jan 26, 2024 | 205.56 | 206.07 | 203.99 | 205.70 | 1,700,289 | +1.16(+0.57%) |
Jan 25, 2024 | 203.74 | 204.78 | 201.85 | 204.53 | 2,022,778 | +1.33(+0.66%) |
Jan 24, 2024 | 203.36 | 204.14 | 202.35 | 203.20 | 1,644,715 | +0.30(+0.15%) |
Jan 23, 2024 | 199.45 | 203.03 | 199.12 | 202.90 | 1,582,484 | +0.70(+0.34%) |
Jan 22, 2024 | 201.15 | 203.28 | 201.14 | 202.21 | 1,330,968 | +1.21(+0.60%) |
Jan 19, 2024 | 202.65 | 203.41 | 199.95 | 200.99 | 1,613,142 | -0.85(-0.42%) |
Jan 18, 2024 | 201.17 | 202.48 | 199.41 | 201.84 | 1,957,977 | -0.07(-0.03%) |
Jan 17, 2024 | 197.85 | 202.12 | 197.36 | 201.91 | 2,585,101 | +4.35(+2.20%) |
Jan 16, 2024 | 196.58 | 198.89 | 195.78 | 197.56 | 2,601,835 | +1.05(+0.54%) |
Jan 12, 2024 | 196.96 | 197.08 | 194.88 | 196.51 | 1,820,279 | +1.13(+0.58%) |
Jan 11, 2024 | 196.96 | 197.51 | 194.52 | 195.37 | 2,162,982 | -1.42(-0.72%) |
Jan 10, 2024 | 196.72 | 198.58 | 195.81 | 196.79 | 2,126,128 | +0.74(+0.38%) |
Jan 09, 2024 | 197.94 | 198.73 | 195.86 | 196.06 | 1,974,219 | -3.00(-1.51%) |
Jan 08, 2024 | 197.80 | 199.85 | 196.43 | 199.06 | 2,487,571 | +0.92(+0.46%) |
Jan 05, 2024 | 202.41 | 202.98 | 197.86 | 198.15 | 2,352,846 | -3.53(-1.75%) |
Jan 04, 2024 | 201.84 | 203.03 | 199.96 | 201.68 | 2,577,613 | +1.32(+0.66%) |
Jan 03, 2024 | 205.14 | 206.31 | 199.80 | 200.36 | 2,828,754 | -7.78(-3.74%) |
Jan 02, 2024 | 211.63 | 211.99 | 206.68 | 208.13 | 1,819,646 | -1.36(-0.65%) |
Dec 29, 2023 | 209.91 | 210.23 | 207.75 | 209.50 | 1,509,861 | -0.42(-0.20%) |
Dec 28, 2023 | 209.65 | 210.41 | 209.14 | 209.91 | 1,104,514 | +0.48(+0.23%) |
Dec 27, 2023 | 208.00 | 209.47 | 207.69 | 209.44 | 1,538,077 | +0.98(+0.47%) |
Dec 26, 2023 | 208.19 | 208.67 | 207.48 | 208.45 | 1,367,772 | +0.47(+0.23%) |
Dec 22, 2023 | 207.80 | 209.25 | 206.32 | 207.98 | 1,263,286 | +0.52(+0.25%) |
Dec 21, 2023 | 204.40 | 207.63 | 204.19 | 207.45 | 1,057,923 | +2.64(+1.29%) |
Dec 20, 2023 | 207.03 | 208.06 | 204.12 | 204.81 | 1,922,142 | -1.84(-0.89%) |
Dec 19, 2023 | 205.40 | 207.11 | 203.84 | 206.66 | 1,936,496 | +1.71(+0.83%) |
Dec 18, 2023 | 201.97 | 205.17 | 201.87 | 204.95 | 1,747,365 | +4.33(+2.16%) |
Dec 15, 2023 | 201.81 | 202.47 | 199.81 | 200.62 | 4,881,926 | -3.33(-1.63%) |
Dec 14, 2023 | 205.25 | 205.38 | 199.12 | 203.95 | 3,471,929 | -2.91(-1.41%) |
Dec 13, 2023 | 207.80 | 209.14 | 205.31 | 206.86 | 2,889,624 | -0.94(-0.45%) |
Dec 12, 2023 | 208.94 | 210.04 | 207.07 | 207.80 | 1,663,238 | -1.26(-0.60%) |
Dec 11, 2023 | 206.14 | 210.23 | 205.70 | 209.06 | 1,632,923 | +3.70(+1.80%) |
Dec 08, 2023 | 204.43 | 206.11 | 204.23 | 205.37 | 2,569,303 | +0.86(+0.42%) |
Dec 07, 2023 | 206.66 | 207.06 | 203.38 | 204.50 | 2,944,907 | -2.35(-1.14%) |
Dec 06, 2023 | 210.96 | 211.22 | 205.00 | 206.85 | 1,823,456 | -3.95(-1.87%) |
Dec 05, 2023 | 210.79 | 211.36 | 208.86 | 210.80 | 1,268,627 | -1.39(-0.66%) |
Dec 04, 2023 | 211.58 | 216.07 | 211.58 | 212.19 | 1,435,072 | +0.23(+0.11%) |
Dec 01, 2023 | 211.24 | 213.84 | 211.01 | 211.96 | 2,230,205 | +1.14(+0.54%) |
Nov 30, 2023 | 208.80 | 211.65 | 207.80 | 210.82 | 2,344,826 | +3.40(+1.64%) |
Nov 29, 2023 | 208.03 | 209.10 | 206.27 | 207.42 | 1,592,574 | -1.06(-0.51%) |
Nov 28, 2023 | 209.77 | 211.32 | 208.47 | 208.48 | 1,366,604 | -0.76(-0.36%) |
Nov 27, 2023 | 208.88 | 209.97 | 208.28 | 209.25 | 1,166,668 | -0.44(-0.21%) |
Nov 24, 2023 | 209.65 | 210.12 | 208.43 | 209.69 | 540,862 | +0.81(+0.39%) |
Nov 22, 2023 | 208.36 | 209.23 | 207.28 | 208.88 | 1,214,696 | +0.76(+0.37%) |
Nov 21, 2023 | 205.94 | 209.00 | 204.30 | 208.12 | 1,278,100 | +3.44(+1.68%) |
Nov 20, 2023 | 206.22 | 206.50 | 204.25 | 204.68 | 1,355,241 | -1.37(-0.67%) |
Nov 17, 2023 | 205.96 | 206.51 | 204.55 | 206.05 | 1,249,768 | +1.19(+0.58%) |
Nov 16, 2023 | 203.88 | 206.88 | 203.88 | 204.86 | 1,939,650 | +1.09(+0.54%) |
Nov 15, 2023 | 205.02 | 206.50 | 201.61 | 203.77 | 1,723,419 | -0.68(-0.33%) |
Nov 14, 2023 | 207.29 | 207.82 | 201.67 | 204.45 | 3,310,020 | -5.14(-2.45%) |
Nov 13, 2023 | 210.22 | 210.37 | 208.92 | 209.58 | 781,079 | -0.03(-0.01%) |
Nov 10, 2023 | 209.53 | 209.84 | 207.99 | 209.61 | 1,149,450 | +0.71(+0.34%) |
Nov 09, 2023 | 206.21 | 208.94 | 204.78 | 208.91 | 1,678,444 | +3.70(+1.80%) |
Nov 08, 2023 | 204.50 | 205.44 | 203.27 | 205.21 | 1,636,895 | +0.18(+0.09%) |
Nov 07, 2023 | 205.22 | 205.94 | 203.27 | 205.03 | 1,264,519 | -0.66(-0.32%) |
Nov 06, 2023 | 201.75 | 206.61 | 201.75 | 205.68 | 1,366,007 | +4.27(+2.12%) |
Nov 03, 2023 | 205.02 | 205.16 | 199.75 | 201.42 | 2,511,816 | -3.81(-1.86%) |
Nov 02, 2023 | 203.96 | 205.84 | 203.14 | 205.23 | 2,108,350 | +1.59(+0.78%) |
Nov 01, 2023 | 207.43 | 207.91 | 203.22 | 203.64 | 1,789,181 | -2.45(-1.19%) |
Oct 31, 2023 | 203.99 | 206.27 | 203.76 | 206.09 | 1,394,136 | +2.06(+1.01%) |
Oct 30, 2023 | 202.99 | 205.24 | 202.75 | 204.03 | 1,506,632 | +2.22(+1.10%) |
Oct 27, 2023 | 207.62 | 207.91 | 200.61 | 201.81 | 2,071,542 | -6.18(-2.97%) |
Oct 26, 2023 | 207.98 | 209.40 | 206.99 | 207.99 | 1,557,847 | +1.30(+0.63%) |
Oct 25, 2023 | 200.52 | 209.26 | 200.10 | 206.69 | 2,330,293 | -0.16(-0.08%) |
Oct 24, 2023 | 205.82 | 207.87 | 205.26 | 206.85 | 1,339,948 | +0.62(+0.30%) |
Oct 23, 2023 | 205.66 | 207.70 | 205.16 | 206.23 | 1,550,777 | +0.77(+0.38%) |
Oct 20, 2023 | 206.99 | 207.79 | 205.01 | 205.46 | 1,323,331 | -1.26(-0.61%) |
Oct 19, 2023 | 207.79 | 208.98 | 206.50 | 206.73 | 1,100,865 | -1.81(-0.87%) |
Oct 18, 2023 | 208.87 | 210.83 | 207.53 | 208.53 | 1,507,133 | -0.49(-0.24%) |
Oct 17, 2023 | 211.29 | 212.20 | 207.62 | 209.02 | 1,561,237 | -2.24(-1.06%) |
Oct 16, 2023 | 212.80 | 213.48 | 211.11 | 211.26 | 1,573,799 | -0.54(-0.26%) |
Oct 13, 2023 | 213.19 | 214.10 | 210.04 | 211.81 | 1,835,012 | -0.66(-0.31%) |
Oct 12, 2023 | 210.97 | 213.49 | 209.67 | 212.46 | 2,021,456 | +2.86(+1.36%) |
Oct 11, 2023 | 209.23 | 209.78 | 208.65 | 209.60 | 1,393,211 | +0.98(+0.47%) |
Oct 10, 2023 | 208.31 | 210.89 | 207.68 | 208.63 | 2,249,121 | +0.32(+0.15%) |
Oct 09, 2023 | 204.38 | 208.36 | 204.38 | 208.31 | 1,678,987 | +3.70(+1.81%) |
Oct 06, 2023 | 200.73 | 205.09 | 200.53 | 204.61 | 1,853,558 | +4.37(+2.18%) |
Oct 05, 2023 | 196.58 | 200.62 | 196.08 | 200.24 | 1,652,134 | +4.02(+2.05%) |
Oct 04, 2023 | 194.70 | 196.51 | 193.91 | 196.22 | 1,608,563 | +1.53(+0.78%) |
Oct 03, 2023 | 194.09 | 196.73 | 192.52 | 194.70 | 1,695,367 | +1.46(+0.75%) |