Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 212.30 | 215.45 | 210.44 | 211.53 | 5,193 | -3.32(-1.55%) |
Apr 24, 2024 | 212.39 | 216.60 | 212.00 | 214.85 | 9,189 | +0.67(+0.31%) |
Apr 23, 2024 | 212.40 | 216.05 | 212.40 | 214.18 | 3,625 | +2.64(+1.25%) |
Apr 22, 2024 | 208.35 | 213.20 | 207.11 | 211.54 | 8,217 | +1.01(+0.48%) |
Apr 19, 2024 | 205.46 | 210.53 | 205.46 | 210.53 | 9,084 | +5.07(+2.47%) |
Apr 18, 2024 | 205.00 | 206.75 | 205.00 | 205.46 | 7,743 | -2.47(-1.19%) |
Apr 17, 2024 | 210.00 | 210.00 | 207.64 | 207.93 | 4,212 | -0.78(-0.37%) |
Apr 16, 2024 | 214.00 | 214.00 | 208.24 | 208.71 | 6,137 | -4.50(-2.11%) |
Apr 15, 2024 | 218.75 | 218.75 | 210.47 | 213.21 | 5,049 | -3.42(-1.58%) |
Apr 12, 2024 | 221.34 | 221.34 | 215.27 | 216.63 | 11,724 | -6.67(-2.99%) |
Apr 11, 2024 | 219.43 | 224.50 | 218.50 | 223.30 | 5,814 | +4.42(+2.02%) |
Apr 10, 2024 | 221.48 | 221.48 | 216.00 | 218.88 | 15,214 | -2.48(-1.12%) |
Apr 09, 2024 | 220.84 | 224.00 | 218.94 | 221.36 | 8,696 | +2.15(+0.98%) |
Apr 08, 2024 | 217.01 | 219.21 | 215.72 | 219.21 | 7,223 | +4.21(+1.96%) |
Apr 05, 2024 | 215.11 | 215.50 | 213.25 | 215.00 | 19,511 | -0.99(-0.46%) |
Apr 04, 2024 | 217.80 | 217.97 | 213.90 | 215.99 | 7,523 | +0.13(+0.06%) |
Apr 03, 2024 | 211.99 | 216.35 | 211.99 | 215.86 | 7,435 | +4.18(+1.97%) |
Apr 02, 2024 | 215.99 | 215.99 | 209.89 | 211.68 | 6,732 | -4.83(-2.23%) |
Apr 01, 2024 | 218.74 | 220.03 | 215.55 | 216.51 | 11,582 | -0.63(-0.29%) |
Mar 28, 2024 | 217.29 | 217.75 | 214.07 | 217.14 | 7,449 | +1.23(+0.57%) |
Mar 27, 2024 | 212.38 | 215.91 | 215.91 | 6,201 | +7.65(+3.67%) | |
Mar 26, 2024 | 211.56 | 214.64 | 208.26 | 208.26 | 5,833 | -1.54(-0.73%) |
Mar 25, 2024 | 213.87 | 213.87 | 209.80 | 209.80 | 3,560 | -4.07(-1.90%) |
Mar 22, 2024 | 218.78 | 219.57 | 213.87 | 213.87 | 6,804 | -3.93(-1.80%) |
Mar 21, 2024 | 215.20 | 218.65 | 215.20 | 217.80 | 7,167 | +2.49(+1.16%) |
Mar 20, 2024 | 215.09 | 215.93 | 215.09 | 215.31 | 3,453 | +3.00(+1.41%) |
Mar 19, 2024 | 208.44 | 215.40 | 208.44 | 212.31 | 6,530 | +4.12(+1.98%) |
Mar 18, 2024 | 205.67 | 208.19 | 205.67 | 208.19 | 5,526 | +2.96(+1.44%) |
Mar 15, 2024 | 206.56 | 207.08 | 204.98 | 205.23 | 23,256 | -3.43(-1.64%) |
Mar 14, 2024 | 210.15 | 210.54 | 207.95 | 208.66 | 6,998 | -1.49(-0.71%) |
Mar 13, 2024 | 214.15 | 214.15 | 208.49 | 210.15 | 11,014 | -4.72(-2.20%) |
Mar 12, 2024 | 216.38 | 216.79 | 214.55 | 214.87 | 6,548 | -1.12(-0.52%) |
Mar 11, 2024 | 217.43 | 217.43 | 215.99 | 215.99 | 6,160 | -0.35(-0.16%) |
Mar 08, 2024 | 215.84 | 217.76 | 214.72 | 216.34 | 6,386 | +1.54(+0.72%) |
Mar 07, 2024 | 215.00 | 215.00 | 213.87 | 214.80 | 5,714 | -2.07(-0.95%) |
Mar 06, 2024 | 218.87 | 218.87 | 213.34 | 216.87 | 8,295 | +0.15(+0.07%) |
Mar 05, 2024 | 218.09 | 218.10 | 216.72 | 216.72 | 4,520 | -1.03(-0.47%) |
Mar 04, 2024 | 219.51 | 220.00 | 217.03 | 217.75 | 6,718 | -2.38(-1.08%) |
Mar 01, 2024 | 221.28 | 221.28 | 218.95 | 220.13 | 5,068 | -0.92(-0.42%) |
Feb 29, 2024 | 220.00 | 221.05 | 217.81 | 221.05 | 11,929 | +3.24(+1.49%) |
Feb 28, 2024 | 215.62 | 218.57 | 215.49 | 217.81 | 13,906 | +2.93(+1.36%) |
Feb 27, 2024 | 215.33 | 215.33 | 214.62 | 214.88 | 8,296 | +1.20(+0.56%) |
Feb 26, 2024 | 214.17 | 214.35 | 210.02 | 213.68 | 11,177 | -2.32(-1.07%) |
Feb 23, 2024 | 216.96 | 216.96 | 215.12 | 216.00 | 5,514 | -0.96(-0.44%) |
Feb 22, 2024 | 216.05 | 219.03 | 213.00 | 216.96 | 8,587 | +0.51(+0.24%) |
Feb 21, 2024 | 221.31 | 221.31 | 216.45 | 216.45 | 7,754 | -4.51(-2.04%) |
Feb 20, 2024 | 221.95 | 221.95 | 219.49 | 220.96 | 7,415 | -3.30(-1.47%) |
Feb 16, 2024 | 224.27 | 227.11 | 223.21 | 224.26 | 11,085 | -3.78(-1.66%) |
Feb 15, 2024 | 219.22 | 228.04 | 219.22 | 228.04 | 17,994 | +11.98(+5.55%) |
Feb 14, 2024 | 215.17 | 218.23 | 215.17 | 216.06 | 8,428 | +2.89(+1.36%) |
Feb 13, 2024 | 214.66 | 218.84 | 213.16 | 213.16 | 10,515 | -4.75(-2.18%) |
Feb 12, 2024 | 221.62 | 225.55 | 216.43 | 217.91 | 12,844 | -0.01(-0.00%) |
Feb 09, 2024 | 213.54 | 219.08 | 211.80 | 217.92 | 10,517 | +5.30(+2.49%) |
Feb 08, 2024 | 209.87 | 213.85 | 209.87 | 212.62 | 7,108 | +2.20(+1.04%) |
Feb 07, 2024 | 214.57 | 214.57 | 208.42 | 210.43 | 17,922 | -1.78(-0.84%) |
Feb 06, 2024 | 210.30 | 212.20 | 210.30 | 212.20 | 5,061 | +2.35(+1.12%) |
Feb 05, 2024 | 211.70 | 213.29 | 208.63 | 209.85 | 11,843 | -4.91(-2.29%) |
Feb 02, 2024 | 216.93 | 216.93 | 213.85 | 214.76 | 5,808 | -4.67(-2.13%) |