Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 201.12 | 203.37 | 199.99 | 200.09 | 434,062 | -4.01(-1.96%) |
Apr 29, 2024 | 203.68 | 205.21 | 202.43 | 204.10 | 510,561 | +2.31(+1.14%) |
Apr 26, 2024 | 201.30 | 203.88 | 201.16 | 201.79 | 253,643 | +0.21(+0.10%) |
Apr 25, 2024 | 203.24 | 204.08 | 200.91 | 201.58 | 240,963 | -2.64(-1.29%) |
Apr 24, 2024 | 203.23 | 205.23 | 201.32 | 204.22 | 252,997 | -0.55(-0.27%) |
Apr 23, 2024 | 203.84 | 206.22 | 202.65 | 204.77 | 267,026 | +0.34(+0.17%) |
Apr 22, 2024 | 204.60 | 206.59 | 202.71 | 204.43 | 278,217 | +0.42(+0.21%) |
Apr 19, 2024 | 202.96 | 207.12 | 200.94 | 204.01 | 359,647 | +0.86(+0.42%) |
Apr 18, 2024 | 202.19 | 204.66 | 199.34 | 203.15 | 281,613 | +1.22(+0.60%) |
Apr 17, 2024 | 205.04 | 205.17 | 201.35 | 201.93 | 467,828 | -0.84(-0.41%) |
Apr 16, 2024 | 204.52 | 206.52 | 201.96 | 202.77 | 443,576 | -2.17(-1.06%) |
Apr 15, 2024 | 213.67 | 213.67 | 204.78 | 204.94 | 391,743 | -8.06(-3.78%) |
Apr 12, 2024 | 216.55 | 216.55 | 211.66 | 213.00 | 347,790 | -4.78(-2.19%) |
Apr 11, 2024 | 221.04 | 222.38 | 216.30 | 217.78 | 303,159 | -4.41(-1.98%) |
Apr 10, 2024 | 220.80 | 226.55 | 220.65 | 222.19 | 367,056 | -4.31(-1.90%) |
Apr 09, 2024 | 226.49 | 228.09 | 224.75 | 226.50 | 407,149 | +2.18(+0.97%) |
Apr 08, 2024 | 228.23 | 229.51 | 223.75 | 224.32 | 495,971 | -1.07(-0.47%) |
Apr 05, 2024 | 222.87 | 225.72 | 220.73 | 225.39 | 427,776 | +0.60(+0.27%) |
Apr 04, 2024 | 217.85 | 226.41 | 217.85 | 224.79 | 546,563 | +9.85(+4.58%) |
Apr 03, 2024 | 213.24 | 215.83 | 210.70 | 214.94 | 315,996 | +0.58(+0.27%) |
Apr 02, 2024 | 215.43 | 217.41 | 212.28 | 214.36 | 247,133 | -2.20(-1.02%) |
Apr 01, 2024 | 219.44 | 219.60 | 213.48 | 216.56 | 243,368 | -2.69(-1.23%) |
Mar 28, 2024 | 218.00 | 219.78 | 219.77 | 219.25 | 258,791 | +1.50(+0.69%) |
Mar 27, 2024 | 216.21 | 217.95 | 213.04 | 217.75 | 333,866 | +3.23(+1.51%) |
Mar 26, 2024 | 220.89 | 220.89 | 214.30 | 214.52 | 341,549 | -5.10(-2.32%) |
Mar 25, 2024 | 222.56 | 224.78 | 217.73 | 219.62 | 250,133 | -2.08(-0.94%) |
Mar 22, 2024 | 222.85 | 222.85 | 219.37 | 221.70 | 293,157 | -2.11(-0.94%) |
Mar 21, 2024 | 219.43 | 224.52 | 217.01 | 223.81 | 379,316 | +7.10(+3.28%) |
Mar 20, 2024 | 217.66 | 218.74 | 215.61 | 216.71 | 255,911 | -1.81(-0.83%) |
Mar 19, 2024 | 218.92 | 221.46 | 216.84 | 218.52 | 270,505 | -0.95(-0.43%) |
Mar 18, 2024 | 218.24 | 222.02 | 217.59 | 219.47 | 306,050 | +1.02(+0.47%) |
Mar 15, 2024 | 215.54 | 220.71 | 215.54 | 218.45 | 970,573 | +1.82(+0.84%) |
Mar 14, 2024 | 225.12 | 227.01 | 212.30 | 216.63 | 480,039 | -8.31(-3.69%) |
Mar 13, 2024 | 222.69 | 226.87 | 221.60 | 224.94 | 366,975 | +2.26(+1.01%) |
Mar 12, 2024 | 223.17 | 227.31 | 221.26 | 222.68 | 523,771 | -0.50(-0.22%) |
Mar 11, 2024 | 216.00 | 225.40 | 216.00 | 223.18 | 712,494 | +8.06(+3.75%) |
Mar 08, 2024 | 209.25 | 215.40 | 207.53 | 215.12 | 458,531 | +6.04(+2.89%) |
Mar 07, 2024 | 210.50 | 212.41 | 207.03 | 209.08 | 321,417 | +1.31(+0.63%) |
Mar 06, 2024 | 212.62 | 213.44 | 207.18 | 207.77 | 387,544 | -3.52(-1.67%) |
Mar 05, 2024 | 212.36 | 214.65 | 200.37 | 211.29 | 903,488 | -3.48(-1.62%) |
Mar 04, 2024 | 218.00 | 218.81 | 213.80 | 214.77 | 414,011 | -3.37(-1.54%) |
Mar 01, 2024 | 212.76 | 222.82 | 210.19 | 218.14 | 418,543 | +4.73(+2.22%) |
Feb 29, 2024 | 213.00 | 214.35 | 211.01 | 213.41 | 448,865 | +0.82(+0.39%) |
Feb 28, 2024 | 212.77 | 215.26 | 212.45 | 212.59 | 316,535 | -1.38(-0.64%) |
Feb 27, 2024 | 215.00 | 215.00 | 210.16 | 213.97 | 395,525 | +0.05(+0.02%) |
Feb 26, 2024 | 214.63 | 215.61 | 213.03 | 213.92 | 359,157 | -1.00(-0.47%) |
Feb 23, 2024 | 214.00 | 215.80 | 213.30 | 214.92 | 337,579 | +1.37(+0.64%) |
Feb 22, 2024 | 216.89 | 216.89 | 211.70 | 213.55 | 389,024 | -1.45(-0.67%) |
Feb 21, 2024 | 213.45 | 215.39 | 211.18 | 215.00 | 296,083 | +1.02(+0.48%) |
Feb 20, 2024 | 216.50 | 217.37 | 211.98 | 213.98 | 393,970 | -5.06(-2.31%) |
Feb 16, 2024 | 220.60 | 221.50 | 217.25 | 219.04 | 251,255 | -1.46(-0.66%) |
Feb 15, 2024 | 217.93 | 222.27 | 217.93 | 220.50 | 286,131 | +4.29(+1.98%) |
Feb 14, 2024 | 221.53 | 222.90 | 215.71 | 216.21 | 383,737 | -3.14(-1.43%) |
Feb 13, 2024 | 222.75 | 224.55 | 216.56 | 219.35 | 645,759 | -6.60(-2.92%) |
Feb 12, 2024 | 222.62 | 227.56 | 221.35 | 225.95 | 326,833 | +3.36(+1.51%) |
Feb 09, 2024 | 223.45 | 225.87 | 219.39 | 222.59 | 285,182 | -0.87(-0.39%) |
Feb 08, 2024 | 223.35 | 229.11 | 222.77 | 223.46 | 393,405 | -2.21(-0.98%) |
Feb 07, 2024 | 221.77 | 226.71 | 219.48 | 225.67 | 519,877 | +5.13(+2.33%) |
Feb 06, 2024 | 219.44 | 220.92 | 214.15 | 220.54 | 830,034 | -0.03(-0.01%) |
Feb 05, 2024 | 222.91 | 224.41 | 214.23 | 220.57 | 1,079,959 | -3.41(-1.52%) |
Feb 02, 2024 | 216.85 | 224.56 | 214.45 | 223.98 | 1,068,683 | +5.73(+2.63%) |