Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 225.94 | 234.21 | 224.15 | 225.75 | 646,127 | -3.19(-1.39%) |
Apr 29, 2024 | 224.00 | 229.06 | 218.74 | 228.94 | 475,164 | +6.28(+2.82%) |
Apr 26, 2024 | 218.50 | 227.65 | 218.49 | 222.66 | 639,739 | +7.82(+3.64%) |
Apr 25, 2024 | 211.65 | 217.84 | 207.53 | 214.84 | 506,035 | -1.54(-0.71%) |
Apr 24, 2024 | 223.20 | 229.84 | 215.24 | 216.38 | 877,327 | -4.15(-1.88%) |
Apr 23, 2024 | 206.10 | 221.34 | 206.10 | 220.53 | 860,733 | +14.96(+7.28%) |
Apr 22, 2024 | 201.74 | 207.05 | 198.07 | 205.57 | 867,618 | +5.42(+2.71%) |
Apr 19, 2024 | 203.99 | 210.19 | 196.75 | 200.15 | 6,564,230 | -4.91(-2.39%) |
Apr 18, 2024 | 208.88 | 217.79 | 204.94 | 205.06 | 2,323,131 | +10.40(+5.34%) |
Apr 17, 2024 | 198.58 | 200.75 | 194.36 | 194.66 | 275,303 | -3.51(-1.77%) |
Apr 16, 2024 | 194.27 | 201.80 | 194.00 | 198.17 | 400,512 | +2.61(+1.33%) |
Apr 15, 2024 | 210.77 | 211.90 | 195.03 | 195.56 | 607,036 | -15.48(-7.34%) |
Apr 12, 2024 | 213.01 | 216.38 | 209.35 | 211.04 | 316,493 | -5.36(-2.48%) |
Apr 11, 2024 | 218.00 | 219.00 | 212.02 | 216.40 | 315,650 | -1.48(-0.68%) |
Apr 10, 2024 | 217.33 | 221.20 | 216.12 | 217.88 | 359,438 | -4.20(-1.89%) |
Apr 09, 2024 | 221.00 | 223.59 | 218.20 | 222.08 | 310,998 | +3.02(+1.38%) |
Apr 08, 2024 | 215.35 | 220.65 | 212.70 | 219.06 | 267,047 | +4.05(+1.88%) |
Apr 05, 2024 | 214.94 | 218.68 | 211.92 | 215.01 | 392,114 | -1.17(-0.54%) |
Apr 04, 2024 | 221.43 | 225.87 | 214.56 | 216.18 | 511,249 | -3.85(-1.75%) |
Apr 03, 2024 | 211.90 | 221.14 | 210.90 | 220.03 | 461,704 | +7.53(+3.54%) |
Apr 02, 2024 | 215.16 | 215.16 | 208.53 | 212.50 | 504,262 | -5.71(-2.62%) |
Apr 01, 2024 | 220.08 | 221.63 | 215.55 | 218.21 | 552,568 | -2.37(-1.07%) |
Mar 28, 2024 | 221.72 | 225.40 | 217.61 | 220.58 | 566,709 | -1.97(-0.89%) |
Mar 27, 2024 | 225.83 | 226.63 | 215.68 | 222.55 | 390,672 | -0.89(-0.40%) |
Mar 26, 2024 | 227.35 | 229.01 | 218.39 | 223.44 | 599,388 | -3.06(-1.35%) |
Mar 25, 2024 | 229.38 | 231.84 | 226.32 | 226.50 | 320,960 | -5.59(-2.41%) |
Mar 22, 2024 | 234.52 | 236.00 | 226.08 | 232.09 | 323,684 | -3.53(-1.50%) |
Mar 21, 2024 | 237.40 | 245.59 | 235.39 | 235.62 | 972,735 | +1.62(+0.69%) |
Mar 20, 2024 | 227.43 | 239.96 | 227.06 | 234.00 | 621,163 | +6.82(+3.00%) |
Mar 19, 2024 | 216.20 | 227.59 | 212.02 | 227.18 | 463,072 | +10.65(+4.92%) |
Mar 18, 2024 | 219.07 | 220.76 | 213.60 | 216.53 | 347,473 | +0.19(+0.09%) |
Mar 15, 2024 | 227.24 | 228.24 | 215.00 | 216.34 | 653,445 | -11.90(-5.21%) |
Mar 14, 2024 | 226.70 | 229.39 | 221.38 | 228.24 | 557,162 | +2.67(+1.18%) |
Mar 13, 2024 | 227.59 | 230.08 | 223.13 | 225.57 | 634,238 | -4.07(-1.77%) |
Mar 12, 2024 | 224.66 | 231.89 | 224.00 | 229.64 | 512,006 | +7.00(+3.14%) |
Mar 11, 2024 | 218.88 | 225.96 | 215.91 | 222.64 | 683,285 | +9.11(+4.27%) |
Mar 08, 2024 | 212.59 | 216.53 | 208.18 | 213.53 | 609,676 | +1.66(+0.78%) |
Mar 07, 2024 | 213.54 | 215.00 | 208.97 | 211.87 | 584,466 | -0.39(-0.18%) |
Mar 06, 2024 | 215.07 | 217.74 | 207.11 | 212.26 | 669,254 | +1.25(+0.59%) |
Mar 05, 2024 | 221.30 | 221.30 | 199.36 | 211.01 | 1,340,737 | -13.76(-6.12%) |
Mar 04, 2024 | 238.00 | 238.03 | 223.00 | 224.77 | 1,204,406 | -11.72(-4.96%) |
Mar 01, 2024 | 238.58 | 241.86 | 230.20 | 236.49 | 1,392,795 | -2.51(-1.05%) |
Feb 29, 2024 | 240.61 | 240.77 | 221.95 | 239.00 | 3,464,868 | +43.49(+22.24%) |
Feb 28, 2024 | 194.54 | 197.81 | 188.99 | 195.51 | 1,497,215 | +0.94(+0.48%) |
Feb 27, 2024 | 188.00 | 198.07 | 187.50 | 194.57 | 1,259,205 | +10.83(+5.89%) |
Feb 26, 2024 | 179.90 | 186.21 | 177.25 | 183.74 | 750,974 | +6.61(+3.73%) |
Feb 23, 2024 | 177.56 | 180.76 | 176.26 | 177.13 | 392,637 | +0.10(+0.06%) |
Feb 22, 2024 | 178.86 | 179.76 | 175.00 | 177.03 | 604,371 | +2.77(+1.59%) |
Feb 21, 2024 | 176.59 | 178.24 | 171.64 | 174.26 | 406,323 | -5.77(-3.21%) |
Feb 20, 2024 | 182.15 | 183.00 | 176.65 | 180.03 | 534,746 | -4.87(-2.63%) |
Feb 16, 2024 | 187.00 | 187.00 | 182.47 | 184.90 | 387,175 | -3.53(-1.87%) |
Feb 15, 2024 | 189.69 | 190.81 | 183.60 | 188.43 | 481,159 | -1.13(-0.60%) |
Feb 14, 2024 | 186.26 | 191.27 | 184.00 | 189.56 | 499,996 | +6.43(+3.51%) |
Feb 13, 2024 | 182.14 | 187.81 | 178.45 | 183.13 | 582,900 | -6.21(-3.28%) |
Feb 12, 2024 | 193.13 | 197.56 | 188.83 | 189.34 | 590,082 | -2.40(-1.25%) |
Feb 09, 2024 | 185.96 | 194.47 | 185.35 | 191.74 | 762,285 | +6.48(+3.50%) |
Feb 08, 2024 | 184.12 | 187.97 | 182.54 | 185.26 | 460,810 | +2.79(+1.53%) |
Feb 07, 2024 | 178.26 | 182.59 | 175.65 | 182.47 | 421,443 | +3.48(+1.94%) |
Feb 06, 2024 | 179.00 | 185.77 | 178.18 | 178.99 | 433,169 | +0.74(+0.42%) |
Feb 05, 2024 | 179.00 | 180.20 | 175.48 | 178.25 | 520,092 | -0.64(-0.36%) |
Feb 02, 2024 | 178.86 | 183.63 | 178.14 | 178.89 | 415,371 | -2.55(-1.41%) |