Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 208.48 | 211.77 | 207.24 | 210.42 | 2,048,294 | +3.84(+1.86%) |
Apr 17, 2024 | 206.07 | 209.82 | 202.60 | 206.58 | 6,061,346 | -16.54(-7.41%) |
Apr 16, 2024 | 221.68 | 223.88 | 220.77 | 223.12 | 1,411,829 | +2.06(+0.93%) |
Apr 15, 2024 | 223.83 | 224.66 | 220.53 | 221.06 | 1,063,588 | -0.04(-0.02%) |
Apr 12, 2024 | 220.68 | 222.77 | 220.37 | 221.10 | 1,100,306 | +0.70(+0.32%) |
Apr 11, 2024 | 223.03 | 223.03 | 219.72 | 220.40 | 1,155,587 | -3.98(-1.77%) |
Apr 10, 2024 | 223.14 | 224.95 | 221.68 | 224.38 | 1,086,651 | +0.54(+0.24%) |
Apr 09, 2024 | 231.03 | 231.35 | 223.30 | 223.84 | 975,678 | -6.75(-2.93%) |
Apr 08, 2024 | 230.89 | 231.96 | 230.16 | 230.59 | 1,462,565 | -0.30(-0.13%) |
Apr 05, 2024 | 230.46 | 231.60 | 229.24 | 230.89 | 857,049 | +2.39(+1.05%) |
Apr 04, 2024 | 230.91 | 232.75 | 228.04 | 228.50 | 1,211,999 | -0.56(-0.24%) |
Apr 03, 2024 | 227.50 | 229.41 | 226.88 | 229.06 | 856,610 | +1.21(+0.53%) |
Apr 02, 2024 | 229.15 | 229.78 | 227.51 | 227.85 | 1,115,989 | -0.31(-0.14%) |
Apr 01, 2024 | 229.81 | 230.00 | 227.31 | 228.16 | 801,303 | -1.98(-0.86%) |
Mar 28, 2024 | 229.78 | 230.87 | 230.59 | 230.14 | 871,145 | +1.31(+0.57%) |
Mar 27, 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 967,598 | +3.50(+1.55%) |
Mar 26, 2024 | 225.04 | 226.91 | 224.32 | 225.33 | 922,033 | -0.20(-0.09%) |
Mar 25, 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 748,406 | +1.08(+0.48%) |
Mar 22, 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 846,066 | -1.68(-0.74%) |
Mar 21, 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 1,730,670 | +1.14(+0.51%) |
Mar 20, 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 1,251,908 | +1.36(+0.61%) |
Mar 19, 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 1,341,866 | +1.71(+0.77%) |
Mar 18, 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 1,032,009 | +0.99(+0.45%) |
Mar 15, 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 2,157,568 | -0.49(-0.22%) |
Mar 14, 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 1,167,769 | -2.07(-0.93%) |
Mar 13, 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 1,047,555 | +3.03(+1.37%) |
Mar 12, 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 2,025,348 | +1.44(+0.66%) |
Mar 11, 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 1,046,847 | +0.57(+0.26%) |
Mar 08, 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 1,146,966 | -0.95(-0.43%) |
Mar 07, 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 1,329,808 | -0.22(-0.10%) |
Mar 06, 2024 | 219.71 | 220.38 | 217.36 | 219.62 | 1,046,108 | +1.48(+0.68%) |
Mar 05, 2024 | 218.01 | 218.90 | 217.49 | 218.14 | 844,861 | +0.06(+0.03%) |
Mar 04, 2024 | 217.47 | 219.15 | 217.24 | 218.08 | 852,361 | +0.25(+0.11%) |
Mar 01, 2024 | 219.76 | 220.09 | 217.40 | 217.83 | 1,115,987 | -2.13(-0.97%) |
Feb 29, 2024 | 219.90 | 220.51 | 217.07 | 219.96 | 2,171,974 | +0.54(+0.24%) |
Feb 28, 2024 | 220.95 | 220.99 | 219.09 | 219.42 | 969,625 | -1.45(-0.66%) |
Feb 27, 2024 | 218.32 | 220.98 | 218.32 | 220.87 | 1,251,767 | +1.79(+0.82%) |
Feb 26, 2024 | 220.05 | 221.17 | 218.10 | 219.08 | 1,124,908 | -0.88(-0.40%) |
Feb 23, 2024 | 221.86 | 222.87 | 218.57 | 219.96 | 2,160,302 | -1.33(-0.60%) |
Feb 22, 2024 | 219.00 | 222.37 | 217.79 | 221.29 | 1,906,637 | +2.81(+1.28%) |
Feb 21, 2024 | 220.00 | 220.37 | 216.41 | 218.49 | 1,519,048 | -0.62(-0.28%) |
Feb 20, 2024 | 215.69 | 219.37 | 215.35 | 219.10 | 2,831,321 | +2.56(+1.18%) |
Feb 16, 2024 | 217.57 | 218.30 | 216.21 | 216.54 | 2,038,661 | -1.48(-0.68%) |
Feb 15, 2024 | 215.64 | 218.62 | 215.37 | 218.03 | 1,305,534 | +2.39(+1.11%) |
Feb 14, 2024 | 214.97 | 217.12 | 214.47 | 215.64 | 1,236,049 | +0.67(+0.31%) |
Feb 13, 2024 | 215.01 | 215.58 | 210.90 | 214.97 | 3,586,662 | +1.25(+0.59%) |
Feb 12, 2024 | 213.33 | 215.07 | 212.56 | 213.72 | 1,186,194 | +0.19(+0.09%) |
Feb 09, 2024 | 211.43 | 214.02 | 211.08 | 213.53 | 1,472,417 | +0.69(+0.32%) |
Feb 08, 2024 | 213.15 | 213.19 | 210.07 | 212.84 | 1,758,675 | -0.41(-0.19%) |
Feb 07, 2024 | 212.90 | 214.12 | 212.10 | 213.25 | 1,768,631 | +1.20(+0.57%) |
Feb 06, 2024 | 211.77 | 212.62 | 211.38 | 212.04 | 1,493,332 | -0.07(-0.03%) |
Feb 05, 2024 | 213.03 | 213.51 | 210.85 | 212.11 | 1,024,884 | -1.73(-0.81%) |
Feb 02, 2024 | 212.25 | 214.73 | 211.64 | 213.85 | 1,485,453 | +2.79(+1.32%) |