Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 266.97 | 267.21 | 265.83 | 267.11 | 124,835 | +0.12(+0.04%) |
May 16, 2024 | 267.04 | 267.50 | 266.20 | 266.99 | 136,263 | -0.24(-0.09%) |
May 15, 2024 | 264.66 | 267.50 | 264.66 | 267.23 | 108,706 | +3.95(+1.50%) |
May 14, 2024 | 262.43 | 263.56 | 261.86 | 263.28 | 78,541 | +1.11(+0.42%) |
May 13, 2024 | 262.89 | 263.26 | 261.82 | 262.17 | 130,596 | -0.02(-0.01%) |
May 10, 2024 | 262.51 | 263.25 | 262.04 | 262.19 | 392,634 | +0.14(+0.05%) |
May 09, 2024 | 260.06 | 262.14 | 260.06 | 262.05 | 114,178 | +2.30(+0.89%) |
May 08, 2024 | 261.17 | 261.43 | 259.55 | 259.75 | 177,125 | -1.31(-0.50%) |
May 07, 2024 | 259.76 | 261.36 | 259.74 | 261.06 | 115,495 | +1.90(+0.73%) |
May 06, 2024 | 258.97 | 259.20 | 257.84 | 259.16 | 107,672 | +1.14(+0.44%) |
May 03, 2024 | 258.89 | 258.90 | 256.95 | 258.02 | 86,504 | +0.88(+0.34%) |
May 02, 2024 | 258.56 | 258.93 | 255.67 | 257.14 | 100,759 | -0.14(-0.05%) |
May 01, 2024 | 255.28 | 259.72 | 255.01 | 257.28 | 167,958 | +1.24(+0.48%) |
Apr 30, 2024 | 257.19 | 257.84 | 256.04 | 256.04 | 122,575 | -0.50(-0.19%) |
Apr 29, 2024 | 255.78 | 257.25 | 255.39 | 256.54 | 94,487 | +1.22(+0.48%) |
Apr 26, 2024 | 254.47 | 256.07 | 254.36 | 255.32 | 124,671 | +0.08(+0.03%) |
Apr 25, 2024 | 256.60 | 257.07 | 253.82 | 255.24 | 123,875 | -2.02(-0.79%) |
Apr 24, 2024 | 257.89 | 257.89 | 256.11 | 257.26 | 139,310 | -0.56(-0.22%) |
Apr 23, 2024 | 256.58 | 258.62 | 255.93 | 257.82 | 96,930 | +3.29(+1.29%) |
Apr 22, 2024 | 254.14 | 256.50 | 253.51 | 254.53 | 115,680 | +1.20(+0.47%) |
Apr 19, 2024 | 253.72 | 254.28 | 252.45 | 253.33 | 140,498 | +0.50(+0.20%) |
Apr 18, 2024 | 253.17 | 254.32 | 252.46 | 252.83 | 132,479 | -0.30(-0.12%) |
Apr 17, 2024 | 255.00 | 255.41 | 252.84 | 253.13 | 130,892 | -0.68(-0.27%) |
Apr 16, 2024 | 255.40 | 255.40 | 253.59 | 253.81 | 343,423 | +0.22(+0.09%) |
Apr 15, 2024 | 256.75 | 257.58 | 253.28 | 253.59 | 265,851 | -1.18(-0.46%) |
Apr 12, 2024 | 257.45 | 257.62 | 253.89 | 254.77 | 417,971 | -3.85(-1.49%) |
Apr 11, 2024 | 260.57 | 260.57 | 258.00 | 258.62 | 230,597 | -1.12(-0.43%) |
Apr 10, 2024 | 260.00 | 260.68 | 258.79 | 259.74 | 143,996 | -3.21(-1.22%) |
Apr 09, 2024 | 262.57 | 263.05 | 261.19 | 262.95 | 140,425 | +1.23(+0.47%) |
Apr 08, 2024 | 262.38 | 262.38 | 261.32 | 261.72 | 106,674 | -0.66(-0.25%) |
Apr 05, 2024 | 259.97 | 263.28 | 259.54 | 262.38 | 198,388 | +2.16(+0.83%) |
Apr 04, 2024 | 265.26 | 265.50 | 259.91 | 260.22 | 134,437 | -3.56(-1.35%) |
Apr 03, 2024 | 264.00 | 265.34 | 263.15 | 263.78 | 128,775 | +0.03(+0.01%) |
Apr 02, 2024 | 264.86 | 264.86 | 262.60 | 263.75 | 298,962 | -4.43(-1.65%) |
Apr 01, 2024 | 270.65 | 270.65 | 267.25 | 268.18 | 128,450 | -2.34(-0.87%) |
Mar 28, 2024 | 270.98 | 271.32 | 270.52 | 270.52 | 125,052 | -0.02(-0.01%) |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 171,682 | +3.64(+1.36%) |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 112,370 | +1.21(+0.46%) |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 105,838 | -0.47(-0.18%) |
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 145,969 | -1.45(-0.54%) |
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 137,664 | +0.35(+0.13%) |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 118,837 | -0.31(-0.12%) |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 118,705 | +1.94(+0.73%) |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 132,949 | -0.21(-0.08%) |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 508,163 | -0.86(-0.32%) |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 128,749 | -1.33(-0.50%) |
Mar 13, 2024 | 269.72 | 270.20 | 267.22 | 268.03 | 118,336 | -0.97(-0.36%) |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 121,193 | +1.03(+0.38%) |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 141,121 | -0.56(-0.21%) |
Mar 08, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 101,636 | -0.48(-0.18%) |
Mar 07, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 151,739 | +1.42(+0.53%) |
Mar 06, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 113,358 | +1.83(+0.69%) |
Mar 05, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 157,347 | -2.16(-0.81%) |
Mar 04, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 171,248 | -0.58(-0.22%) |
Mar 01, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 161,473 | +3.09(+1.16%) |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 193,005 | -2.56(-0.96%) |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 219,258 | -1.65(-0.61%) |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 143,609 | +0.33(+0.12%) |
Feb 26, 2024 | 270.08 | 271.00 | 269.05 | 269.29 | 345,513 | -1.14(-0.42%) |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 579,875 | +1.29(+0.48%) |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 123,917 | +3.08(+1.16%) |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 113,907 | +0.59(+0.22%) |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 192,020 | -1.19(-0.45%) |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 116,335 | +0.67(+0.25%) |
Feb 15, 2024 | 264.11 | 266.35 | 264.06 | 265.99 | 100,448 | +2.13(+0.81%) |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 126,915 | +2.51(+0.96%) |
Feb 13, 2024 | 262.39 | 263.81 | 259.79 | 261.35 | 161,343 | -2.90(-1.10%) |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 432,494 | +0.80(+0.30%) |
Feb 09, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 113,128 | +0.00(+0.00%) |
Feb 08, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 113,916 | -0.06(-0.02%) |
Feb 07, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 139,519 | +0.36(+0.14%) |
Feb 06, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 142,404 | +3.09(+1.19%) |
Feb 05, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 164,234 | +0.57(+0.22%) |
Feb 02, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 217,700 | -0.51(-0.20%) |
Feb 01, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 191,551 | +3.36(+1.31%) |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 644,065 | -0.60(-0.23%) |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 471,942 | +0.09(+0.03%) |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 182,585 | +2.15(+0.84%) |
Jan 26, 2024 | 255.39 | 255.85 | 254.85 | 255.00 | 133,866 | +1.20(+0.47%) |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 197,049 | -0.26(-0.10%) |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 209,390 | -2.31(-0.90%) |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 147,067 | -0.21(-0.08%) |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 212,903 | +1.31(+0.51%) |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 145,154 | +0.28(+0.11%) |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 367,281 | +0.10(+0.04%) |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 139,265 | -0.88(-0.34%) |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 167,607 | -1.43(-0.56%) |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 122,960 | -0.64(-0.25%) |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 154,316 | -0.52(-0.20%) |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 174,566 | +0.81(+0.31%) |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 199,819 | +0.09(+0.03%) |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 263,320 | +2.81(+1.10%) |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 200,267 | -0.19(-0.07%) |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 460,181 | +1.21(+0.48%) |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 280,174 | -0.95(-0.37%) |