Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 1,225,697 | -0.68(-0.32%) |
Apr 29, 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 2,068,017 | +6.60(+3.16%) |
Apr 26, 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 1,894,099 | +6.44(+3.18%) |
Apr 25, 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 1,590,275 | +0.47(+0.23%) |
Apr 24, 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 3,265,624 | +8.81(+4.56%) |
Apr 23, 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 1,461,220 | -0.93(-0.48%) |
Apr 22, 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 1,119,537 | -0.27(-0.14%) |
Apr 19, 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 1,599,713 | +3.86(+2.03%) |
Apr 18, 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 1,512,006 | -1.64(-0.85%) |
Apr 17, 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 1,320,658 | -2.99(-1.53%) |
Apr 16, 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 871,934 | -1.65(-0.84%) |
Apr 15, 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 1,159,229 | -1.38(-0.70%) |
Apr 12, 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 1,245,896 | -5.50(-2.70%) |
Apr 11, 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 1,019,456 | +2.13(+1.06%) |
Apr 10, 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 900,934 | -4.97(-2.41%) |
Apr 09, 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 969,234 | +1.57(+0.77%) |
Apr 08, 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 723,711 | +1.08(+0.53%) |
Apr 05, 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 954,572 | -1.43(-0.70%) |
Apr 04, 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 776,403 | -1.08(-0.52%) |
Apr 03, 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 904,523 | -1.26(-0.61%) |
Apr 02, 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 1,462,620 | -7.19(-3.35%) |
Apr 01, 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 850,408 | -0.80(-0.37%) |
Mar 28, 2024 | 217.36 | 215.71 | 215.71 | 215.63 | 1,912,277 | -0.71(-0.33%) |
Mar 27, 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 1,250,004 | +4.32(+2.04%) |
Mar 26, 2024 | 216.15 | 216.67 | 211.01 | 212.02 | 1,589,932 | -4.67(-2.16%) |
Mar 25, 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 725,944 | -1.41(-0.65%) |
Mar 22, 2024 | 221.30 | 221.30 | 215.35 | 218.10 | 1,071,073 | -2.65(-1.20%) |
Mar 21, 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 1,001,168 | +2.60(+1.19%) |
Mar 20, 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 944,934 | -0.48(-0.22%) |
Mar 19, 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 1,518,988 | -0.77(-0.35%) |
Mar 18, 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 1,356,526 | +0.09(+0.04%) |
Mar 15, 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 2,407,107 | -0.31(-0.14%) |
Mar 14, 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 1,611,592 | -6.94(-3.06%) |
Mar 13, 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 1,481,152 | -0.80(-0.35%) |
Mar 12, 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 1,068,878 | -2.71(-1.18%) |
Mar 11, 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 1,218,353 | +6.83(+3.06%) |
Mar 08, 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 1,658,044 | +3.88(+1.77%) |
Mar 07, 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 1,150,262 | +1.80(+0.83%) |
Mar 06, 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 1,441,147 | +0.33(+0.15%) |
Mar 05, 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 941,270 | -3.79(-1.71%) |
Mar 04, 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 1,083,618 | +0.07(+0.03%) |
Mar 01, 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 1,085,505 | +3.96(+1.82%) |
Feb 29, 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 1,917,466 | -4.75(-2.14%) |
Feb 28, 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 1,038,429 | -2.20(-0.98%) |
Feb 27, 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 983,082 | +0.23(+0.10%) |
Feb 26, 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 774,463 | +0.39(+0.17%) |
Feb 23, 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 911,026 | +0.84(+0.38%) |
Feb 22, 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 901,074 | +1.37(+0.62%) |
Feb 21, 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 1,055,003 | +1.90(+0.87%) |
Feb 20, 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 1,919,621 | +0.13(+0.06%) |
Feb 16, 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 1,768,123 | -4.27(-1.91%) |
Feb 15, 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 1,307,712 | +2.61(+1.18%) |
Feb 14, 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 2,219,495 | -6.22(-2.74%) |
Feb 13, 2024 | 235.64 | 237.00 | 225.28 | 226.96 | 3,402,304 | -17.78(-7.26%) |
Feb 12, 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 961,067 | +3.76(+1.56%) |
Feb 09, 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 689,901 | +0.68(+0.28%) |
Feb 08, 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 743,735 | -0.24(-0.10%) |
Feb 07, 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 773,768 | -5.01(-2.04%) |
Feb 06, 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 1,304,753 | +3.71(+1.53%) |
Feb 05, 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 858,601 | -1.88(-0.77%) |
Feb 02, 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 861,460 | -4.11(-1.66%) |