Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 209.05 | 210.51 | 207.55 | 208.03 | 1,869,389 | -1.61(-0.77%) |
Apr 30, 2024 | 209.11 | 210.14 | 207.69 | 209.64 | 1,394,454 | +0.02(+0.01%) |
Apr 29, 2024 | 209.69 | 213.13 | 209.19 | 209.62 | 1,316,667 | -1.32(-0.63%) |
Apr 26, 2024 | 211.92 | 212.40 | 209.63 | 210.94 | 1,353,130 | -1.60(-0.75%) |
Apr 25, 2024 | 212.35 | 216.52 | 211.19 | 212.54 | 2,048,135 | -0.05(-0.02%) |
Apr 24, 2024 | 215.63 | 216.63 | 209.07 | 212.59 | 2,636,858 | -4.18(-1.93%) |
Apr 23, 2024 | 215.01 | 217.45 | 214.14 | 216.77 | 2,048,316 | +1.29(+0.60%) |
Apr 22, 2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1,743,305 | +2.44(+1.15%) |
Apr 19, 2024 | 211.28 | 214.50 | 210.27 | 213.04 | 2,563,922 | +3.39(+1.62%) |
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%) |