Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |