Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 216.88 | 217.42 | 211.20 | 211.26 | 395,910 | -7.44(-3.40%) |
Apr 29, 2024 | 215.51 | 220.32 | 215.51 | 218.70 | 364,413 | +2.12(+0.98%) |
Apr 26, 2024 | 215.77 | 218.72 | 215.41 | 216.58 | 427,462 | +1.55(+0.72%) |
Apr 25, 2024 | 221.64 | 221.64 | 212.00 | 215.03 | 762,236 | -18.28(-7.84%) |
Apr 24, 2024 | 233.94 | 235.20 | 231.94 | 233.31 | 411,243 | -0.71(-0.30%) |
Apr 23, 2024 | 230.87 | 235.05 | 229.14 | 234.02 | 219,247 | +3.38(+1.47%) |
Apr 22, 2024 | 231.34 | 233.28 | 229.48 | 230.64 | 315,658 | +0.16(+0.07%) |
Apr 19, 2024 | 230.54 | 231.93 | 228.48 | 230.48 | 219,006 | +0.58(+0.25%) |
Apr 18, 2024 | 230.21 | 232.44 | 229.22 | 229.90 | 222,419 | +0.03(+0.01%) |
Apr 17, 2024 | 235.65 | 235.65 | 229.41 | 229.87 | 256,447 | -3.65(-1.56%) |
Apr 16, 2024 | 233.16 | 235.83 | 232.41 | 233.52 | 180,723 | +0.58(+0.25%) |
Apr 15, 2024 | 239.08 | 239.30 | 232.55 | 232.94 | 173,574 | -2.94(-1.25%) |
Apr 12, 2024 | 239.66 | 241.77 | 234.66 | 235.88 | 258,493 | -4.22(-1.76%) |
Apr 11, 2024 | 240.64 | 241.05 | 237.80 | 240.10 | 291,891 | -0.48(-0.20%) |
Apr 10, 2024 | 235.42 | 241.01 | 235.42 | 240.58 | 261,387 | +0.71(+0.30%) |
Apr 09, 2024 | 240.45 | 241.69 | 237.72 | 239.87 | 191,471 | -0.35(-0.15%) |
Apr 08, 2024 | 241.17 | 241.84 | 239.80 | 240.22 | 359,437 | +0.64(+0.27%) |
Apr 05, 2024 | 238.55 | 242.44 | 238.34 | 239.58 | 323,606 | +1.75(+0.74%) |
Apr 04, 2024 | 244.04 | 244.04 | 235.02 | 237.83 | 250,743 | -4.39(-1.81%) |
Apr 03, 2024 | 238.72 | 243.19 | 238.06 | 242.22 | 302,988 | +3.76(+1.58%) |
Apr 02, 2024 | 235.53 | 238.54 | 234.89 | 238.46 | 229,880 | +1.15(+0.48%) |
Apr 01, 2024 | 236.01 | 238.12 | 234.13 | 237.31 | 215,894 | -0.22(-0.09%) |
Mar 28, 2024 | 234.60 | 238.79 | 234.30 | 237.53 | 214,682 | +3.65(+1.56%) |
Mar 27, 2024 | 238.12 | 238.12 | 231.89 | 233.88 | 242,483 | -2.53(-1.07%) |
Mar 26, 2024 | 235.39 | 237.52 | 233.98 | 236.41 | 260,611 | +2.06(+0.88%) |
Mar 25, 2024 | 233.46 | 235.43 | 232.93 | 234.35 | 105,785 | +0.49(+0.21%) |
Mar 22, 2024 | 236.17 | 236.50 | 233.68 | 233.86 | 132,057 | -2.92(-1.23%) |
Mar 21, 2024 | 236.87 | 239.18 | 236.10 | 236.78 | 150,702 | +0.79(+0.33%) |
Mar 20, 2024 | 235.00 | 236.16 | 232.90 | 235.99 | 149,723 | +1.25(+0.53%) |
Mar 19, 2024 | 233.24 | 235.24 | 232.69 | 234.74 | 186,302 | +1.46(+0.63%) |
Mar 18, 2024 | 232.23 | 234.44 | 230.50 | 233.28 | 180,102 | +1.08(+0.47%) |
Mar 15, 2024 | 231.33 | 235.57 | 231.33 | 232.20 | 407,501 | -1.75(-0.75%) |
Mar 14, 2024 | 233.88 | 235.25 | 232.30 | 233.95 | 182,672 | +0.56(+0.24%) |
Mar 13, 2024 | 232.79 | 235.58 | 232.56 | 233.39 | 189,325 | +0.82(+0.35%) |
Mar 12, 2024 | 231.57 | 234.06 | 230.43 | 232.57 | 254,247 | +2.10(+0.91%) |
Mar 11, 2024 | 228.02 | 230.74 | 226.59 | 230.47 | 282,970 | +1.63(+0.71%) |
Mar 08, 2024 | 229.60 | 232.75 | 228.59 | 228.84 | 270,166 | -0.25(-0.11%) |
Mar 07, 2024 | 227.29 | 229.78 | 226.14 | 229.09 | 354,407 | +3.44(+1.52%) |
Mar 06, 2024 | 225.99 | 228.79 | 224.87 | 225.65 | 336,597 | +1.71(+0.76%) |
Mar 05, 2024 | 220.51 | 225.28 | 220.51 | 223.94 | 435,957 | +1.96(+0.88%) |
Mar 04, 2024 | 221.29 | 224.50 | 221.29 | 221.98 | 260,601 | +1.86(+0.84%) |
Mar 01, 2024 | 220.38 | 222.38 | 219.28 | 220.12 | 277,285 | +0.39(+0.18%) |
Feb 29, 2024 | 219.59 | 220.97 | 218.51 | 219.73 | 346,494 | +1.40(+0.64%) |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 252,160 | -2.10(-0.95%) |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 190,580 | -1.00(-0.45%) |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 195,764 | -0.69(-0.31%) |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 183,418 | +1.81(+0.82%) |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 228,085 | -0.73(-0.33%) |
Feb 21, 2024 | 219.70 | 221.51 | 218.95 | 221.04 | 300,774 | +0.64(+0.29%) |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 283,329 | -0.88(-0.40%) |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 313,576 | -2.86(-1.28%) |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 429,495 | +8.37(+3.88%) |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 302,296 | +4.83(+2.29%) |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 390,785 | +0.59(+0.28%) |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 399,831 | -1.79(-0.84%) |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 505,217 | +5.11(+2.47%) |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 1,041,779 | +4.65(+2.30%) |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 531,745 | +2.91(+1.46%) |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 660,749 | +0.68(+0.34%) |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 578,506 | -8.46(-4.08%) |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 215,907 | +0.95(+0.46%) |