Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 222.18 | 223.85 | 221.67 | 223.66 | 10,550,459 | +3.63(+1.65%) |
May 16, 2024 | 220.14 | 220.59 | 219.41 | 220.03 | 4,319,264 | -0.86(-0.39%) |
May 15, 2024 | 219.06 | 221.19 | 217.65 | 220.89 | 10,196,841 | +2.80(+1.28%) |
May 14, 2024 | 217.31 | 218.38 | 216.98 | 218.09 | 4,660,944 | +1.83(+0.85%) |
May 13, 2024 | 217.06 | 217.31 | 215.80 | 216.26 | 4,970,202 | -2.45(-1.12%) |
May 10, 2024 | 219.22 | 219.60 | 218.08 | 218.71 | 8,700,984 | +1.76(+0.81%) |
May 09, 2024 | 214.48 | 216.95 | 214.44 | 216.95 | 7,731,261 | +3.37(+1.58%) |
May 08, 2024 | 213.62 | 214.80 | 213.50 | 213.58 | 4,462,370 | -0.63(-0.29%) |
May 07, 2024 | 214.52 | 214.93 | 213.88 | 214.21 | 5,660,158 | -0.99(-0.46%) |
May 06, 2024 | 215.14 | 215.91 | 214.47 | 215.20 | 6,837,579 | +2.24(+1.05%) |
May 03, 2024 | 212.89 | 213.22 | 210.71 | 212.96 | 8,747,228 | -0.17(-0.08%) |
May 02, 2024 | 211.90 | 213.71 | 211.49 | 213.13 | 6,286,507 | -0.66(-0.31%) |
May 01, 2024 | 212.96 | 215.50 | 212.41 | 213.79 | 10,371,391 | +1.92(+0.91%) |
Apr 30, 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 11,245,861 | -4.31(-1.99%) |
Apr 29, 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 6,408,737 | -0.44(-0.20%) |
Apr 26, 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 6,268,538 | +0.70(+0.32%) |
Apr 25, 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 6,605,475 | +1.28(+0.60%) |
Apr 24, 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 5,739,316 | -0.40(-0.19%) |
Apr 23, 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 10,734,946 | -0.53(-0.25%) |
Apr 22, 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 13,399,285 | -5.46(-2.47%) |
Apr 19, 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 8,688,967 | +0.69(+0.31%) |
Apr 18, 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 6,495,900 | +0.75(+0.34%) |
Apr 17, 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 11,519,693 | -1.63(-0.74%) |
Apr 16, 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 10,741,624 | +0.27(+0.12%) |
Apr 15, 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 13,232,287 | +4.06(+1.87%) |
Apr 12, 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 30,903,962 | -2.91(-1.32%) |
Apr 11, 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 11,441,067 | +4.19(+1.94%) |
Apr 10, 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 13,312,215 | -2.06(-0.95%) |
Apr 09, 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 13,072,125 | +1.19(+0.55%) |
Apr 08, 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 10,327,357 | +1.34(+0.62%) |
Apr 05, 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 13,382,748 | +3.62(+1.71%) |
Apr 04, 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 12,314,526 | -1.22(-0.57%) |
Apr 03, 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 11,408,196 | +1.85(+0.88%) |
Apr 02, 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 13,414,718 | +3.07(+1.48%) |
Apr 01, 2024 | 208.68 | 208.73 | 206.29 | 207.82 | 13,672,230 | +2.10(+1.02%) |
Mar 28, 2024 | 204.54 | 205.56 | 203.87 | 205.72 | 9,249,758 | +2.62(+1.29%) |
Mar 27, 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 6,039,893 | +1.46(+0.72%) |
Mar 26, 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 5,751,822 | +0.65(+0.32%) |
Mar 25, 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 4,033,945 | +0.64(+0.32%) |
Mar 22, 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 6,918,563 | -1.62(-0.80%) |
Mar 21, 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 7,394,427 | -0.21(-0.10%) |
Mar 20, 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 9,664,824 | +2.38(+1.19%) |
Mar 19, 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 4,656,637 | -0.23(-0.11%) |
Mar 18, 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 7,206,585 | +0.32(+0.16%) |
Mar 15, 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 4,556,724 | -0.64(-0.32%) |
Mar 14, 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 6,863,966 | -0.84(-0.42%) |
Mar 13, 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 5,928,316 | +1.40(+0.70%) |
Mar 12, 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 9,577,663 | -2.21(-1.09%) |
Mar 11, 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 7,328,760 | +0.37(+0.18%) |
Mar 08, 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 13,679,705 | +1.69(+0.85%) |
Mar 07, 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 8,407,294 | +1.13(+0.57%) |
Mar 06, 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 10,455,661 | +1.62(+0.82%) |
Mar 05, 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 9,735,020 | +1.18(+0.60%) |
Mar 04, 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 12,202,843 | +3.12(+1.62%) |
Mar 01, 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 13,482,978 | +3.58(+1.89%) |
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 6,846,315 | +0.97(+0.52%) |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 2,823,486 | +0.34(+0.18%) |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 5,156,284 | -0.20(-0.11%) |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 4,529,171 | -0.42(-0.22%) |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 6,827,280 | +1.06(+0.57%) |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 4,564,154 | +0.08(+0.04%) |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 5,789,213 | +0.01(+0.01%) |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 5,531,108 | +1.13(+0.61%) |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 6,518,542 | +0.68(+0.37%) |
Feb 15, 2024 | 185.60 | 186.02 | 185.09 | 185.66 | 6,226,921 | +1.24(+0.67%) |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 7,029,874 | -0.11(-0.06%) |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 9,548,645 | -2.58(-1.38%) |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 4,705,217 | -0.49(-0.26%) |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 4,412,736 | -0.73(-0.39%) |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 3,873,387 | -0.17(-0.09%) |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 7,170,164 | -0.05(-0.03%) |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 4,865,400 | +0.98(+0.52%) |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 5,436,258 | -1.04(-0.55%) |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 7,337,600 | -1.80(-0.95%) |
Feb 01, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 10,276,510 | +1.96(+1.04%) |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 7,836,282 | -0.14(-0.07%) |
Jan 30, 2024 | 189.70 | 189.83 | 187.97 | 188.59 | 4,974,342 | +0.26(+0.14%) |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 5,628,061 | +1.32(+0.71%) |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 5,264,775 | -0.13(-0.07%) |
Jan 25, 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 4,647,762 | +0.74(+0.40%) |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 5,990,837 | -1.55(-0.82%) |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 5,188,286 | +0.73(+0.39%) |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 4,368,351 | -0.71(-0.38%) |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 5,719,672 | +0.56(+0.30%) |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 4,684,000 | +1.53(+0.82%) |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 8,675,356 | -2.07(-1.10%) |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 6,546,875 | -1.80(-0.95%) |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 6,833,693 | +1.84(+0.98%) |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 6,819,531 | +0.37(+0.20%) |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 4,489,005 | -0.43(-0.23%) |
Jan 09, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 4,435,372 | +0.06(+0.03%) |
Jan 08, 2024 | 187.21 | 188.74 | 178.28 | 187.87 | 6,213,782 | -1.48(-0.78%) |
Jan 05, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 7,481,883 | +0.03(+0.02%) |
Jan 04, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 4,404,452 | +0.19(+0.10%) |
Jan 03, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 8,655,851 | -1.59(-0.83%) |
Jan 02, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 6,021,245 | -0.45(-0.24%) |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 4,612,379 | -0.30(-0.16%) |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 6,167,003 | -1.12(-0.58%) |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 5,760,998 | +0.87(+0.45%) |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 4,498,352 | +1.45(+0.76%) |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 7,176,403 | +0.84(+0.44%) |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 4,610,193 | +1.33(+0.71%) |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 5,907,162 | -1.03(-0.54%) |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 6,022,402 | +1.28(+0.68%) |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 5,456,259 | +0.85(+0.45%) |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 8,324,904 | -1.73(-0.92%) |
Dec 14, 2023 | 188.87 | 189.82 | 188.08 | 188.73 | 9,103,657 | +1.10(+0.59%) |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 10,608,236 | +4.14(+2.26%) |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 5,052,077 | -0.10(-0.05%) |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 9,312,081 | -2.05(-1.10%) |
Dec 08, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 7,883,204 | -2.51(-1.33%) |
Dec 07, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 5,799,673 | +0.31(+0.17%) |
Dec 06, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 5,760,386 | +0.69(+0.37%) |
Dec 05, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 7,022,898 | -0.71(-0.38%) |
Dec 04, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 18,438,858 | -4.15(-2.16%) |
Dec 01, 2023 | 188.80 | 192.40 | 188.69 | 192.01 | 16,727,603 | +3.26(+1.73%) |
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 7,513,320 | -0.79(-0.42%) |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 8,406,329 | +0.28(+0.15%) |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 10,948,880 | +2.49(+1.33%) |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 6,309,717 | +1.25(+0.67%) |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 2,445,058 | +0.96(+0.52%) |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 4,338,214 | -0.79(-0.43%) |
Nov 21, 2023 | 185.57 | 186.12 | 185.06 | 185.35 | 7,330,772 | +1.98(+1.08%) |
Nov 20, 2023 | 182.32 | 183.48 | 182.22 | 183.37 | 5,389,326 | -0.30(-0.16%) |
Nov 17, 2023 | 183.96 | 184.12 | 183.45 | 183.67 | 4,871,321 | -0.02(-0.01%) |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 8,246,732 | +2.05(+1.13%) |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 4,908,728 | -0.48(-0.26%) |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 6,829,515 | +1.61(+0.89%) |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 5,384,564 | +1.00(+0.56%) |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 7,611,626 | -1.98(-1.09%) |
Nov 09, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 6,484,461 | +0.72(+0.40%) |
Nov 08, 2023 | 182.01 | 182.06 | 180.57 | 180.77 | 6,842,896 | -1.82(-1.00%) |
Nov 07, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 6,794,937 | -0.76(-0.41%) |
Nov 06, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 8,271,982 | -1.44(-0.78%) |
Nov 03, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 8,540,407 | +0.67(+0.36%) |
Nov 02, 2023 | 184.13 | 184.28 | 183.50 | 184.12 | 7,370,066 | +0.61(+0.33%) |