Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 217.32 | 219.72 | 213.66 | 213.72 | 3,581,791 | -4.55(-2.09%) |
Apr 29, 2024 | 216.24 | 218.48 | 214.70 | 218.27 | 3,250,543 | +1.65(+0.76%) |
Apr 26, 2024 | 211.88 | 217.54 | 211.39 | 216.62 | 3,817,496 | +4.48(+2.11%) |
Apr 25, 2024 | 207.78 | 213.56 | 206.67 | 212.14 | 3,907,573 | +3.87(+1.86%) |
Apr 24, 2024 | 211.11 | 212.23 | 206.48 | 208.27 | 4,078,701 | +2.67(+1.30%) |
Apr 23, 2024 | 202.79 | 206.60 | 202.24 | 205.61 | 3,643,001 | +4.21(+2.09%) |
Apr 22, 2024 | 200.19 | 202.85 | 197.77 | 201.40 | 4,499,314 | +3.27(+1.65%) |
Apr 19, 2024 | 204.54 | 205.86 | 197.18 | 198.14 | 6,414,808 | -8.23(-3.99%) |
Apr 18, 2024 | 208.59 | 209.96 | 205.71 | 206.37 | 5,377,390 | -3.73(-1.77%) |
Apr 17, 2024 | 216.82 | 217.16 | 209.63 | 210.09 | 4,801,641 | -6.57(-3.03%) |
Apr 16, 2024 | 215.12 | 217.72 | 214.24 | 216.66 | 2,453,888 | +1.63(+0.76%) |
Apr 15, 2024 | 220.77 | 221.58 | 213.97 | 215.04 | 3,174,750 | -2.76(-1.27%) |
Apr 12, 2024 | 221.21 | 221.48 | 217.36 | 217.79 | 3,214,459 | -7.39(-3.28%) |
Apr 11, 2024 | 221.60 | 225.58 | 219.78 | 225.18 | 2,455,452 | +4.97(+2.26%) |
Apr 10, 2024 | 220.56 | 223.14 | 218.95 | 220.21 | 3,614,869 | -4.09(-1.83%) |
Apr 09, 2024 | 224.15 | 225.01 | 220.47 | 224.30 | 3,175,890 | +2.39(+1.08%) |
Apr 08, 2024 | 222.66 | 223.82 | 221.03 | 221.92 | 1,867,441 | +0.57(+0.26%) |
Apr 05, 2024 | 219.72 | 222.72 | 218.30 | 221.35 | 2,431,349 | +2.60(+1.19%) |
Apr 04, 2024 | 228.22 | 228.88 | 218.28 | 218.75 | 3,748,091 | -6.37(-2.83%) |
Apr 03, 2024 | 221.89 | 226.70 | 221.86 | 225.12 | 1,856,461 | +0.63(+0.28%) |
Apr 02, 2024 | 224.25 | 224.97 | 222.12 | 224.49 | 2,386,455 | -3.51(-1.54%) |
Apr 01, 2024 | 225.77 | 231.16 | 225.77 | 228.01 | 3,001,242 | +2.38(+1.05%) |
Mar 28, 2024 | 225.13 | 225.66 | 225.61 | 225.63 | 1,796,540 | +0.24(+0.11%) |
Mar 27, 2024 | 225.10 | 225.47 | 221.12 | 225.39 | 4,166,891 | +2.80(+1.26%) |
Mar 26, 2024 | 225.90 | 226.59 | 222.55 | 222.60 | 4,418,476 | -1.69(-0.75%) |
Mar 25, 2024 | 221.97 | 226.32 | 221.43 | 224.28 | 2,284,995 | -0.88(-0.39%) |
Mar 22, 2024 | 223.87 | 226.81 | 223.16 | 225.16 | 2,662,302 | +0.27(+0.12%) |
Mar 21, 2024 | 227.08 | 228.99 | 224.47 | 224.89 | 4,064,408 | +4.95(+2.25%) |
Mar 20, 2024 | 216.78 | 220.52 | 215.04 | 219.94 | 3,393,281 | +3.68(+1.70%) |
Mar 19, 2024 | 215.25 | 217.19 | 212.17 | 216.26 | 3,567,140 | -1.83(-0.84%) |
Mar 18, 2024 | 221.99 | 222.83 | 217.87 | 218.09 | 3,147,047 | -0.17(-0.08%) |
Mar 15, 2024 | 216.90 | 220.86 | 216.60 | 218.26 | 4,114,741 | -1.58(-0.72%) |
Mar 14, 2024 | 223.06 | 224.32 | 217.62 | 219.84 | 4,670,573 | -3.82(-1.71%) |
Mar 13, 2024 | 226.53 | 226.85 | 222.30 | 223.66 | 3,271,001 | -5.59(-2.44%) |
Mar 12, 2024 | 227.46 | 229.36 | 223.48 | 229.24 | 3,605,690 | +4.66(+2.07%) |
Mar 11, 2024 | 224.98 | 226.27 | 222.01 | 224.58 | 4,509,180 | -3.02(-1.33%) |
Mar 08, 2024 | 238.00 | 239.46 | 227.45 | 227.61 | 10,507,252 | -9.60(-4.05%) |
Mar 07, 2024 | 232.26 | 238.16 | 232.12 | 237.21 | 4,805,288 | -450.81(-65.52%) |
Mar 06, 2024 | 685.50 | 695.25 | 680.38 | 688.02 | 1,846,313 | +16.50(+2.46%) |
Mar 05, 2024 | 676.66 | 681.36 | 664.15 | 671.52 | 2,414,578 | -13.43(-1.96%) |
Mar 04, 2024 | 685.80 | 692.44 | 681.16 | 684.95 | 2,443,233 | +6.66(+0.98%) |
Mar 01, 2024 | 658.12 | 681.20 | 657.37 | 678.28 | 2,045,654 | +27.69(+4.26%) |
Feb 29, 2024 | 641.29 | 651.90 | 639.27 | 650.59 | 1,127,838 | +17.16(+2.71%) |
Feb 28, 2024 | 633.54 | 636.82 | 630.46 | 633.43 | 975,200 | -7.20(-1.12%) |
Feb 27, 2024 | 644.37 | 646.01 | 638.98 | 640.64 | 1,522,628 | -0.64(-0.10%) |
Feb 26, 2024 | 641.41 | 644.14 | 636.82 | 641.28 | 1,254,884 | +6.27(+0.99%) |
Feb 23, 2024 | 645.17 | 648.49 | 631.63 | 635.01 | 1,705,635 | -6.92(-1.08%) |
Feb 22, 2024 | 635.87 | 645.40 | 633.05 | 641.93 | 2,227,529 | +30.15(+4.93%) |
Feb 21, 2024 | 606.26 | 611.93 | 603.05 | 611.78 | 1,494,133 | -1.41(-0.23%) |
Feb 20, 2024 | 617.84 | 620.05 | 603.74 | 613.19 | 1,850,930 | -10.50(-1.68%) |
Feb 16, 2024 | 631.95 | 636.79 | 621.84 | 623.69 | 1,370,998 | -3.55(-0.57%) |
Feb 15, 2024 | 631.92 | 632.69 | 624.45 | 627.24 | 948,273 | -0.60(-0.10%) |
Feb 14, 2024 | 621.84 | 628.16 | 619.14 | 627.84 | 1,079,989 | +13.87(+2.26%) |
Feb 13, 2024 | 608.67 | 620.61 | 605.71 | 613.97 | 2,186,860 | -12.88(-2.05%) |
Feb 12, 2024 | 628.06 | 638.45 | 624.33 | 626.85 | 1,435,914 | -1.14(-0.18%) |
Feb 09, 2024 | 619.48 | 628.98 | 615.83 | 627.99 | 1,175,843 | +12.26(+1.99%) |
Feb 08, 2024 | 607.22 | 620.17 | 607.00 | 615.73 | 921,618 | +10.41(+1.72%) |
Feb 07, 2024 | 600.42 | 605.89 | 594.17 | 605.32 | 1,616,579 | +9.12(+1.53%) |
Feb 06, 2024 | 604.94 | 605.41 | 589.50 | 596.20 | 1,209,878 | -7.03(-1.17%) |
Feb 05, 2024 | 600.18 | 606.24 | 593.57 | 603.23 | 1,581,572 | +8.13(+1.37%) |
Feb 02, 2024 | 587.58 | 596.48 | 585.98 | 595.10 | 1,604,044 | +7.50(+1.28%) |