Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1,256,379 | +1.23(+0.59%) |
Apr 17, 2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1,853,402 | +1.94(+0.94%) |
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.48 | 1,151,677 | +0.25(+0.12%) |
Apr 15, 2024 | 211.04 | 212.10 | 206.07 | 206.23 | 1,977,421 | -3.27(-1.56%) |
Apr 12, 2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1,582,601 | -3.27(-1.54%) |
Apr 11, 2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1,653,373 | +0.77(+0.36%) |
Apr 10, 2024 | 210.41 | 213.37 | 209.63 | 212.00 | 2,127,002 | +2.22(+1.06%) |
Apr 09, 2024 | 213.77 | 214.47 | 208.47 | 209.78 | 1,634,092 | -2.97(-1.40%) |
Apr 08, 2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2,006,135 | +1.67(+0.79%) |
Apr 05, 2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1,163,274 | -1.13(-0.53%) |
Apr 04, 2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2,182,683 | +0.18(+0.08%) |
Apr 03, 2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1,796,949 | -2.77(-1.29%) |
Apr 02, 2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1,983,176 | +2.78(+1.31%) |
Apr 01, 2024 | 215.33 | 215.70 | 211.93 | 212.02 | 1,036,570 | -3.27(-1.52%) |
Mar 28, 2024 | 215.89 | 215.50 | 215.49 | 215.29 | 1,755,364 | -0.31(-0.14%) |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1,842,748 | +2.72(+1.28%) |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1,375,066 | -2.31(-1.07%) |
Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978,197 | +0.69(+0.32%) |
Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 1,169,693 | -1.59(-0.74%) |
Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 1,529,894 | +2.47(+1.16%) |
Mar 20, 2024 | 215.30 | 216.44 | 213.09 | 213.62 | 1,885,479 | -2.74(-1.27%) |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1,460,319 | -2.53(-1.16%) |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 1,111,981 | +1.39(+0.64%) |
Mar 15, 2024 | 217.45 | 220.19 | 216.85 | 217.50 | 4,141,841 | -1.91(-0.87%) |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1,556,099 | +0.05(+0.02%) |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936,936 | +1.61(+0.74%) |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1,388,568 | +0.98(+0.45%) |
Mar 11, 2024 | 213.00 | 216.84 | 213.00 | 216.77 | 1,128,733 | +3.79(+1.78%) |
Mar 08, 2024 | 213.95 | 214.91 | 212.80 | 212.98 | 1,274,275 | -0.55(-0.26%) |
Mar 07, 2024 | 219.88 | 220.80 | 213.48 | 213.53 | 1,812,568 | -5.01(-2.29%) |
Mar 06, 2024 | 218.67 | 219.11 | 215.50 | 218.54 | 1,145,467 | -0.21(-0.10%) |
Mar 05, 2024 | 219.84 | 221.35 | 218.04 | 218.75 | 944,601 | -1.44(-0.65%) |
Mar 04, 2024 | 218.85 | 220.46 | 218.15 | 220.19 | 960,285 | +2.13(+0.98%) |
Mar 01, 2024 | 219.10 | 220.60 | 216.77 | 218.06 | 1,785,241 | -1.13(-0.52%) |
Feb 29, 2024 | 220.93 | 221.47 | 218.03 | 219.20 | 2,314,652 | -0.49(-0.22%) |
Feb 28, 2024 | 218.84 | 219.83 | 218.20 | 219.68 | 1,090,547 | +1.38(+0.63%) |
Feb 27, 2024 | 217.91 | 218.46 | 216.03 | 218.30 | 1,601,891 | +0.01(+0.00%) |
Feb 26, 2024 | 216.08 | 218.38 | 215.89 | 218.29 | 1,837,330 | +1.47(+0.68%) |
Feb 23, 2024 | 217.68 | 220.02 | 215.94 | 216.82 | 2,061,660 | -0.04(-0.02%) |
Feb 22, 2024 | 212.76 | 217.06 | 212.03 | 216.86 | 1,853,775 | +2.98(+1.40%) |
Feb 21, 2024 | 210.38 | 213.94 | 210.06 | 213.88 | 1,690,617 | +3.99(+1.90%) |
Feb 20, 2024 | 211.36 | 212.38 | 209.05 | 209.89 | 1,280,544 | -1.26(-0.60%) |
Feb 16, 2024 | 210.96 | 213.88 | 210.17 | 211.15 | 1,448,876 | +1.23(+0.59%) |
Feb 15, 2024 | 213.28 | 214.91 | 208.80 | 209.91 | 1,838,083 | -4.14(-1.93%) |
Feb 14, 2024 | 209.40 | 217.94 | 208.36 | 214.05 | 3,431,262 | +7.71(+3.74%) |
Feb 13, 2024 | 206.31 | 209.27 | 204.34 | 206.34 | 2,512,555 | +0.61(+0.30%) |
Feb 12, 2024 | 204.39 | 206.73 | 203.99 | 205.74 | 1,420,183 | +1.72(+0.84%) |
Feb 09, 2024 | 203.59 | 204.52 | 202.54 | 204.02 | 1,721,160 | +1.08(+0.53%) |
Feb 08, 2024 | 204.91 | 206.56 | 202.43 | 202.93 | 1,912,307 | -1.45(-0.71%) |
Feb 07, 2024 | 202.72 | 204.52 | 201.98 | 204.38 | 1,542,791 | +2.66(+1.32%) |
Feb 06, 2024 | 203.75 | 203.76 | 201.34 | 201.72 | 1,320,238 | -2.03(-1.00%) |
Feb 05, 2024 | 204.83 | 204.84 | 202.74 | 203.75 | 1,430,386 | -1.72(-0.84%) |
Feb 02, 2024 | 206.21 | 208.52 | 204.61 | 205.47 | 1,592,085 | +0.76(+0.37%) |