Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 1,427,587 | -3.93(-1.81%) |
Apr 29, 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 1,437,023 | -1.15(-0.53%) |
Apr 26, 2024 | 215.77 | 219.37 | 215.50 | 217.93 | 1,277,889 | +1.53(+0.71%) |
Apr 25, 2024 | 214.33 | 216.80 | 213.53 | 216.40 | 2,211,585 | +1.40(+0.65%) |
Apr 24, 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 2,628,113 | -2.93(-1.34%) |
Apr 23, 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 1,503,444 | +0.80(+0.37%) |
Apr 22, 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 1,776,474 | +0.63(+0.29%) |
Apr 19, 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 3,157,486 | +5.87(+2.79%) |
Apr 18, 2024 | 214.56 | 214.75 | 206.23 | 210.63 | 4,608,971 | -4.29(-2.00%) |
Apr 17, 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 6,357,095 | -13.32(-5.84%) |
Apr 16, 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 2,119,280 | -1.38(-0.60%) |
Apr 15, 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 1,385,665 | -7.36(-3.11%) |
Apr 12, 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 1,617,057 | -4.08(-1.69%) |
Apr 11, 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 1,171,342 | +2.05(+0.86%) |
Apr 10, 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 1,285,017 | -8.92(-3.60%) |
Apr 09, 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 840,676 | +2.04(+0.83%) |
Apr 08, 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 1,273,520 | +1.15(+0.47%) |
Apr 05, 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 1,330,015 | -0.07(-0.03%) |
Apr 04, 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 1,437,750 | -1.57(-0.64%) |
Apr 03, 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 1,326,065 | -2.33(-0.94%) |
Apr 02, 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 1,692,069 | -10.73(-4.14%) |
Apr 01, 2024 | 259.90 | 260.75 | 256.38 | 259.44 | 791,518 | -0.98(-0.38%) |
Mar 28, 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 896,093 | -0.55(-0.21%) |
Mar 27, 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 992,342 | -0.70(-0.27%) |
Mar 26, 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 939,846 | +0.10(+0.04%) |
Mar 25, 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 1,102,110 | -1.29(-0.49%) |
Mar 22, 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 893,034 | -2.89(-1.09%) |
Mar 21, 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 1,693,429 | +3.32(+1.27%) |
Mar 20, 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 1,259,910 | +6.24(+2.44%) |
Mar 19, 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 857,644 | +1.01(+0.40%) |
Mar 18, 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 906,307 | +0.94(+0.37%) |
Mar 15, 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 3,010,936 | -4.29(-1.66%) |
Mar 14, 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 1,227,777 | -0.17(-0.07%) |
Mar 13, 2024 | 262.91 | 264.07 | 258.51 | 258.70 | 1,134,326 | -4.08(-1.55%) |
Mar 12, 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 1,437,740 | +4.52(+1.75%) |
Mar 11, 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 1,469,224 | +6.40(+2.54%) |
Mar 08, 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 881,719 | -1.98(-0.78%) |
Mar 07, 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 1,380,949 | +2.74(+1.09%) |
Mar 06, 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 1,007,722 | +3.81(+1.54%) |
Mar 05, 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 1,849,785 | -13.41(-5.14%) |
Mar 04, 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 1,944,600 | -4.04(-1.53%) |
Mar 01, 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 3,854,246 | +6.57(+2.54%) |
Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 3,285,426 | +2.92(+1.14%) |
Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 1,702,412 | -1.70(-0.66%) |
Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 951,076 | -0.40(-0.16%) |
Feb 26, 2024 | 257.84 | 259.13 | 256.14 | 257.35 | 987,665 | +0.15(+0.06%) |
Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 821,491 | +0.22(+0.09%) |
Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 1,076,417 | +4.46(+1.77%) |
Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 741,858 | -2.74(-1.07%) |
Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 1,277,101 | -3.04(-1.18%) |
Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 1,369,454 | -2.95(-1.13%) |
Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 724,510 | -0.92(-0.35%) |
Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 925,521 | +5.41(+2.11%) |
Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 1,341,578 | -5.28(-2.01%) |
Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 1,055,339 | -4.64(-1.74%) |
Feb 09, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 1,828,625 | +5.17(+1.98%) |
Feb 08, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 771,111 | +3.08(+1.19%) |
Feb 07, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 1,124,908 | +4.45(+1.75%) |
Feb 06, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 865,174 | +1.17(+0.46%) |
Feb 05, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 1,336,049 | -3.64(-1.42%) |
Feb 02, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 1,592,890 | +1.38(+0.54%) |