Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 216.90 | 219.00 | 215.46 | 217.28 | 625,100 | -1.11(-0.51%) |
Apr 29, 2024 | 220.00 | 222.23 | 217.86 | 218.39 | 508,662 | -0.64(-0.29%) |
Apr 26, 2024 | 217.73 | 220.61 | 217.57 | 219.03 | 556,567 | +1.87(+0.86%) |
Apr 25, 2024 | 211.84 | 217.75 | 211.84 | 217.16 | 672,113 | +4.74(+2.23%) |
Apr 24, 2024 | 217.64 | 224.60 | 210.53 | 212.42 | 798,682 | +1.09(+0.52%) |
Apr 23, 2024 | 211.14 | 212.24 | 209.92 | 211.33 | 852,613 | -0.44(-0.21%) |
Apr 22, 2024 | 211.68 | 213.35 | 210.65 | 211.77 | 428,356 | +0.20(+0.09%) |
Apr 19, 2024 | 209.32 | 212.00 | 209.32 | 211.57 | 618,568 | +2.22(+1.06%) |
Apr 18, 2024 | 209.92 | 210.95 | 208.41 | 209.35 | 340,648 | +0.43(+0.21%) |
Apr 17, 2024 | 212.77 | 213.32 | 208.74 | 208.92 | 442,694 | -2.17(-1.03%) |
Apr 16, 2024 | 211.35 | 212.09 | 209.38 | 211.09 | 333,589 | -0.19(-0.09%) |
Apr 15, 2024 | 213.95 | 215.49 | 210.26 | 211.28 | 286,354 | +0.05(+0.02%) |
Apr 12, 2024 | 212.75 | 214.81 | 211.10 | 211.23 | 460,399 | -3.77(-1.75%) |
Apr 11, 2024 | 215.70 | 216.54 | 214.52 | 215.00 | 325,176 | -0.52(-0.24%) |
Apr 10, 2024 | 216.68 | 217.98 | 215.34 | 215.52 | 389,052 | -4.00(-1.82%) |
Apr 09, 2024 | 218.44 | 219.72 | 217.42 | 219.52 | 293,380 | +1.32(+0.60%) |
Apr 08, 2024 | 218.62 | 220.31 | 217.29 | 218.20 | 322,582 | +0.09(+0.04%) |
Apr 05, 2024 | 216.85 | 218.69 | 215.88 | 218.11 | 361,104 | +0.97(+0.45%) |
Apr 04, 2024 | 222.76 | 223.92 | 216.83 | 217.14 | 385,572 | -4.00(-1.81%) |
Apr 03, 2024 | 220.39 | 221.58 | 219.51 | 221.14 | 358,757 | +0.77(+0.35%) |
Apr 02, 2024 | 222.56 | 222.65 | 219.71 | 220.37 | 402,919 | -3.20(-1.43%) |
Apr 01, 2024 | 223.41 | 224.38 | 222.20 | 223.57 | 256,000 | +0.32(+0.14%) |
Mar 28, 2024 | 224.35 | 223.89 | 223.88 | 223.25 | 316,695 | -0.99(-0.44%) |
Mar 27, 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 470,166 | +4.83(+2.20%) |
Mar 26, 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 648,344 | +2.10(+0.97%) |
Mar 25, 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 339,364 | +1.73(+0.80%) |
Mar 22, 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 343,127 | -3.05(-1.40%) |
Mar 21, 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 284,620 | +2.16(+1.00%) |
Mar 20, 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 308,006 | +1.26(+0.59%) |
Mar 19, 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 368,739 | +0.74(+0.35%) |
Mar 18, 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 355,930 | -1.21(-0.56%) |
Mar 15, 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 649,886 | -0.29(-0.13%) |
Mar 14, 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 462,426 | +1.14(+0.53%) |
Mar 13, 2024 | 217.38 | 217.81 | 214.50 | 214.83 | 453,355 | -1.96(-0.90%) |
Mar 12, 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 281,619 | +0.82(+0.38%) |
Mar 11, 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 309,004 | +0.24(+0.11%) |
Mar 08, 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 391,792 | -0.41(-0.19%) |
Mar 07, 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 285,895 | +2.12(+0.99%) |
Mar 06, 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 345,779 | -2.15(-0.99%) |
Mar 05, 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 419,593 | +0.85(+0.39%) |
Mar 04, 2024 | 216.59 | 218.75 | 215.23 | 215.32 | 376,516 | -0.59(-0.27%) |
Mar 01, 2024 | 215.19 | 217.02 | 214.24 | 215.91 | 256,748 | +0.19(+0.09%) |
Feb 29, 2024 | 213.86 | 216.11 | 213.35 | 215.72 | 1,087,883 | +2.36(+1.11%) |
Feb 28, 2024 | 212.23 | 214.33 | 212.02 | 213.36 | 303,127 | +0.06(+0.03%) |
Feb 27, 2024 | 213.94 | 214.78 | 212.73 | 213.30 | 319,304 | -0.21(-0.10%) |
Feb 26, 2024 | 213.74 | 214.17 | 212.16 | 213.51 | 323,174 | -0.38(-0.18%) |
Feb 23, 2024 | 216.01 | 216.72 | 213.29 | 213.88 | 457,315 | -1.72(-0.80%) |
Feb 22, 2024 | 211.21 | 215.63 | 210.56 | 215.61 | 574,580 | +5.47(+2.60%) |
Feb 21, 2024 | 209.22 | 210.30 | 207.95 | 210.14 | 361,303 | +1.22(+0.58%) |
Feb 20, 2024 | 206.98 | 210.74 | 206.75 | 208.92 | 609,067 | +0.88(+0.42%) |
Feb 16, 2024 | 207.55 | 210.92 | 207.55 | 208.05 | 307,548 | +0.16(+0.08%) |
Feb 15, 2024 | 206.16 | 208.15 | 205.91 | 207.89 | 260,754 | +2.27(+1.10%) |
Feb 14, 2024 | 203.98 | 205.69 | 203.49 | 205.62 | 334,350 | +2.53(+1.25%) |
Feb 13, 2024 | 202.98 | 203.94 | 201.16 | 203.09 | 347,045 | -2.95(-1.43%) |
Feb 12, 2024 | 204.65 | 207.68 | 203.98 | 206.03 | 443,647 | +2.03(+1.00%) |
Feb 09, 2024 | 201.77 | 204.38 | 201.25 | 204.00 | 451,863 | +1.79(+0.89%) |
Feb 08, 2024 | 203.16 | 203.75 | 199.67 | 202.21 | 356,177 | -0.10(-0.05%) |
Feb 07, 2024 | 199.05 | 202.49 | 198.03 | 202.31 | 496,445 | +4.61(+2.33%) |
Feb 06, 2024 | 194.98 | 198.32 | 193.98 | 197.70 | 576,084 | +2.49(+1.28%) |
Feb 05, 2024 | 196.02 | 198.10 | 194.83 | 195.21 | 1,095,463 | -2.91(-1.47%) |
Feb 02, 2024 | 197.11 | 198.91 | 194.05 | 198.12 | 695,856 | -0.60(-0.30%) |