Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 221.01 | 226.63 | 220.31 | 226.28 | 136,123 | +4.59(+2.07%) |
May 08, 2024 | 217.22 | 222.29 | 217.22 | 221.69 | 241,755 | +2.39(+1.09%) |
May 07, 2024 | 221.73 | 223.77 | 219.30 | 219.30 | 134,232 | -2.30(-1.04%) |
May 06, 2024 | 216.42 | 221.70 | 216.42 | 221.60 | 150,012 | +7.85(+3.67%) |
May 03, 2024 | 211.91 | 215.16 | 211.03 | 213.75 | 201,912 | +5.30(+2.54%) |
May 02, 2024 | 212.18 | 213.45 | 208.41 | 208.45 | 218,476 | -2.19(-1.04%) |
May 01, 2024 | 211.54 | 215.60 | 209.81 | 210.64 | 199,357 | +0.40(+0.19%) |
Apr 30, 2024 | 215.67 | 216.27 | 210.09 | 210.24 | 181,706 | -8.23(-3.77%) |
Apr 29, 2024 | 222.51 | 222.51 | 217.75 | 218.47 | 142,021 | -3.50(-1.58%) |
Apr 26, 2024 | 217.12 | 226.47 | 217.12 | 221.97 | 170,337 | +4.85(+2.23%) |
Apr 25, 2024 | 217.37 | 218.47 | 206.62 | 217.12 | 321,810 | -4.42(-2.00%) |
Apr 24, 2024 | 220.26 | 225.50 | 219.63 | 221.54 | 193,939 | -0.65(-0.29%) |
Apr 23, 2024 | 218.23 | 223.03 | 217.67 | 222.19 | 151,421 | +5.33(+2.46%) |
Apr 22, 2024 | 215.08 | 218.81 | 214.50 | 216.86 | 152,173 | +1.74(+0.81%) |
Apr 19, 2024 | 210.92 | 215.46 | 210.49 | 215.12 | 157,031 | +3.63(+1.72%) |
Apr 18, 2024 | 212.91 | 216.23 | 211.10 | 211.49 | 143,075 | -0.38(-0.18%) |
Apr 17, 2024 | 218.24 | 218.25 | 211.58 | 211.87 | 141,540 | -4.53(-2.09%) |
Apr 16, 2024 | 214.16 | 217.87 | 211.88 | 216.40 | 109,649 | +1.28(+0.60%) |
Apr 15, 2024 | 218.25 | 220.14 | 214.54 | 215.12 | 182,151 | -2.39(-1.10%) |
Apr 12, 2024 | 220.19 | 220.19 | 216.59 | 217.51 | 182,018 | -2.87(-1.30%) |
Apr 11, 2024 | 218.19 | 220.73 | 215.69 | 220.38 | 147,080 | +0.34(+0.15%) |
Apr 10, 2024 | 225.15 | 226.36 | 217.88 | 220.04 | 208,202 | -9.94(-4.32%) |
Apr 09, 2024 | 224.82 | 230.80 | 224.82 | 229.98 | 153,909 | +5.16(+2.30%) |
Apr 08, 2024 | 225.99 | 227.56 | 224.66 | 224.82 | 75,395 | +0.76(+0.34%) |
Apr 05, 2024 | 221.47 | 224.61 | 220.68 | 224.06 | 140,090 | +1.50(+0.67%) |
Apr 04, 2024 | 229.06 | 229.06 | 221.89 | 222.56 | 104,080 | -3.08(-1.37%) |
Apr 03, 2024 | 224.53 | 227.47 | 224.06 | 225.64 | 126,163 | -0.72(-0.32%) |
Apr 02, 2024 | 230.97 | 230.97 | 224.27 | 226.36 | 212,947 | -7.99(-3.41%) |
Apr 01, 2024 | 235.78 | 235.78 | 232.51 | 234.35 | 233,890 | -1.43(-0.61%) |
Mar 28, 2024 | 234.81 | 236.60 | 233.96 | 235.78 | 183,368 | +2.05(+0.88%) |
Mar 27, 2024 | 228.30 | 234.34 | 227.03 | 233.73 | 129,733 | +8.19(+3.63%) |
Mar 26, 2024 | 225.36 | 226.90 | 223.20 | 225.54 | 122,880 | +2.91(+1.31%) |
Mar 25, 2024 | 224.00 | 225.76 | 222.02 | 222.63 | 82,599 | -1.38(-0.62%) |
Mar 22, 2024 | 224.56 | 225.49 | 221.68 | 224.01 | 159,085 | -0.58(-0.26%) |
Mar 21, 2024 | 219.99 | 226.92 | 217.40 | 224.59 | 186,805 | +5.98(+2.74%) |
Mar 20, 2024 | 208.04 | 218.96 | 208.04 | 218.61 | 181,414 | +9.40(+4.49%) |
Mar 19, 2024 | 208.47 | 210.34 | 208.05 | 209.21 | 144,297 | +0.94(+0.45%) |
Mar 18, 2024 | 211.09 | 211.27 | 208.06 | 208.27 | 130,912 | -1.73(-0.82%) |
Mar 15, 2024 | 204.03 | 210.65 | 204.03 | 210.00 | 353,866 | +5.30(+2.59%) |
Mar 14, 2024 | 208.49 | 210.28 | 202.98 | 204.70 | 302,402 | -5.73(-2.72%) |
Mar 13, 2024 | 210.34 | 214.34 | 209.75 | 210.43 | 175,788 | -0.44(-0.21%) |
Mar 12, 2024 | 210.03 | 211.61 | 207.90 | 210.87 | 106,124 | +0.35(+0.17%) |
Mar 11, 2024 | 208.72 | 210.61 | 206.25 | 210.52 | 193,075 | +0.82(+0.39%) |
Mar 08, 2024 | 213.20 | 217.47 | 209.54 | 209.70 | 140,637 | -0.45(-0.21%) |
Mar 07, 2024 | 206.84 | 210.69 | 206.81 | 210.15 | 162,272 | +3.73(+1.81%) |
Mar 06, 2024 | 206.88 | 209.09 | 204.59 | 206.42 | 232,250 | +1.15(+0.56%) |
Mar 05, 2024 | 204.08 | 208.44 | 203.75 | 205.27 | 128,860 | -0.23(-0.11%) |
Mar 04, 2024 | 208.95 | 211.23 | 205.50 | 205.50 | 169,059 | -4.30(-2.05%) |
Mar 01, 2024 | 209.99 | 211.05 | 207.21 | 209.80 | 195,561 | +0.97(+0.46%) |
Feb 29, 2024 | 212.09 | 212.09 | 208.04 | 208.83 | 304,325 | +0.54(+0.26%) |
Feb 28, 2024 | 209.60 | 211.88 | 207.98 | 208.29 | 159,731 | -3.71(-1.75%) |
Feb 27, 2024 | 213.53 | 215.85 | 211.48 | 212.00 | 194,918 | +0.87(+0.41%) |
Feb 26, 2024 | 212.89 | 215.86 | 210.38 | 211.13 | 139,160 | -3.49(-1.63%) |
Feb 23, 2024 | 211.91 | 216.55 | 210.87 | 214.62 | 92,367 | +2.71(+1.28%) |
Feb 22, 2024 | 209.85 | 211.99 | 208.13 | 211.91 | 113,477 | +3.12(+1.49%) |
Feb 21, 2024 | 207.50 | 211.00 | 205.99 | 208.79 | 150,937 | +0.61(+0.29%) |
Feb 20, 2024 | 212.20 | 214.10 | 207.59 | 208.18 | 158,955 | -8.71(-4.02%) |
Feb 16, 2024 | 218.59 | 220.66 | 216.26 | 216.89 | 168,892 | -4.45(-2.01%) |
Feb 15, 2024 | 221.34 | 223.50 | 220.36 | 221.34 | 151,717 | +0.33(+0.15%) |
Feb 14, 2024 | 218.89 | 222.20 | 213.54 | 221.01 | 251,062 | +2.66(+1.22%) |
Feb 13, 2024 | 215.11 | 221.43 | 212.02 | 218.35 | 357,516 | -4.05(-1.82%) |
Feb 12, 2024 | 217.04 | 225.96 | 217.04 | 222.40 | 216,303 | +6.48(+3.00%) |
Feb 09, 2024 | 205.71 | 217.31 | 203.56 | 215.92 | 290,879 | +9.13(+4.42%) |
Feb 08, 2024 | 200.00 | 215.00 | 195.09 | 206.79 | 373,322 | -3.95(-1.87%) |
Feb 07, 2024 | 211.07 | 211.88 | 207.20 | 210.74 | 252,441 | +0.94(+0.45%) |
Feb 06, 2024 | 210.80 | 211.66 | 209.07 | 209.80 | 97,873 | -1.00(-0.47%) |
Feb 05, 2024 | 209.28 | 213.57 | 207.61 | 210.80 | 123,347 | -2.47(-1.16%) |
Feb 02, 2024 | 209.96 | 215.81 | 207.37 | 213.27 | 157,859 | -0.40(-0.19%) |
Feb 01, 2024 | 210.77 | 214.82 | 209.75 | 213.67 | 192,601 | +4.61(+2.21%) |
Jan 31, 2024 | 214.95 | 219.10 | 208.65 | 209.06 | 225,329 | -9.30(-4.26%) |
Jan 30, 2024 | 218.11 | 221.85 | 217.86 | 218.36 | 110,279 | -1.32(-0.60%) |
Jan 29, 2024 | 213.92 | 220.07 | 212.93 | 219.68 | 118,987 | +5.76(+2.69%) |
Jan 26, 2024 | 214.17 | 215.35 | 211.38 | 213.92 | 140,438 | +2.33(+1.10%) |
Jan 25, 2024 | 208.99 | 211.80 | 205.37 | 211.59 | 233,077 | +6.52(+3.18%) |
Jan 24, 2024 | 210.00 | 210.00 | 203.13 | 205.07 | 176,863 | -2.68(-1.29%) |
Jan 23, 2024 | 211.14 | 211.14 | 206.13 | 207.75 | 161,724 | +0.18(+0.09%) |
Jan 22, 2024 | 206.31 | 209.32 | 204.76 | 207.57 | 127,705 | +3.11(+1.52%) |
Jan 19, 2024 | 204.25 | 206.79 | 201.11 | 204.46 | 102,241 | +1.06(+0.52%) |
Jan 18, 2024 | 204.69 | 205.11 | 201.36 | 203.40 | 90,096 | +0.86(+0.42%) |
Jan 17, 2024 | 199.38 | 203.74 | 199.38 | 202.54 | 89,048 | -0.05(-0.02%) |
Jan 16, 2024 | 200.28 | 205.34 | 198.23 | 202.59 | 160,379 | +0.36(+0.18%) |
Jan 12, 2024 | 211.85 | 212.24 | 200.10 | 202.23 | 148,520 | -7.27(-3.47%) |
Jan 11, 2024 | 209.41 | 209.57 | 205.00 | 209.50 | 87,697 | -0.94(-0.45%) |
Jan 10, 2024 | 208.34 | 210.65 | 207.16 | 210.44 | 101,382 | +1.39(+0.66%) |
Jan 09, 2024 | 205.05 | 209.06 | 204.29 | 209.05 | 93,680 | +0.30(+0.14%) |
Jan 08, 2024 | 205.79 | 209.10 | 204.28 | 208.75 | 107,480 | +3.21(+1.56%) |
Jan 05, 2024 | 205.33 | 209.98 | 204.38 | 205.54 | 106,022 | -1.46(-0.71%) |
Jan 04, 2024 | 209.85 | 209.85 | 205.94 | 207.00 | 119,394 | -1.67(-0.80%) |
Jan 03, 2024 | 220.00 | 220.01 | 208.00 | 208.67 | 180,107 | -14.17(-6.36%) |