Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 223.50 | 225.08 | 220.68 | 225.08 | 6,024 | +2.89(+1.30%) |
Apr 26, 2024 | 213.90 | 222.19 | 213.90 | 222.19 | 312 | +3.45(+1.58%) |
Apr 25, 2024 | 213.27 | 220.00 | 212.40 | 218.74 | 8,760 | -3.39(-1.53%) |
Apr 24, 2024 | 223.28 | 227.59 | 220.86 | 222.13 | 438 | +8.00(+3.74%) |
Apr 23, 2024 | 206.30 | 214.13 | 206.30 | 214.13 | 472 | +1.33(+0.62%) |
Apr 22, 2024 | 208.14 | 212.80 | 206.60 | 212.80 | 289 | +1.94(+0.92%) |
Apr 19, 2024 | 215.51 | 220.15 | 210.86 | 210.86 | 745 | -22.66(-9.70%) |
Apr 18, 2024 | 234.30 | 240.07 | 233.52 | 233.52 | 313 | -9.98(-4.10%) |
Apr 17, 2024 | 247.59 | 247.59 | 235.52 | 243.50 | 214 | +1.50(+0.62%) |
Apr 16, 2024 | 245.94 | 247.75 | 242.00 | 242.00 | 11,465 | -7.00(-2.81%) |
Apr 15, 2024 | 262.27 | 262.27 | 249.00 | 249.00 | 277 | -3.11(-1.23%) |
Apr 12, 2024 | 258.98 | 260.00 | 251.84 | 252.11 | 1,380 | -5.39(-2.09%) |
Apr 11, 2024 | 248.33 | 258.00 | 248.33 | 257.50 | 1,013 | +3.55(+1.40%) |
Apr 10, 2024 | 253.60 | 259.10 | 252.88 | 253.95 | 106 | +0.28(+0.11%) |
Apr 09, 2024 | 256.85 | 260.60 | 251.63 | 253.67 | 10,414 | +4.00(+1.60%) |
Apr 08, 2024 | 245.40 | 253.06 | 245.40 | 249.67 | 244 | +0.29(+0.12%) |
Apr 05, 2024 | 247.09 | 249.38 | 245.39 | 249.38 | 5,958 | -5.33(-2.09%) |
Apr 04, 2024 | 261.81 | 265.20 | 254.71 | 254.71 | 382 | -12.58(-4.71%) |
Apr 03, 2024 | 270.05 | 270.05 | 259.89 | 267.29 | 12,474 | +9.33(+3.62%) |
Apr 02, 2024 | 256.87 | 262.78 | 254.90 | 257.96 | 402 | +4.17(+1.64%) |
Apr 01, 2024 | 252.42 | 257.00 | 249.50 | 253.79 | 697 | -6.53(-2.51%) |
Mar 28, 2024 | 259.40 | 260.33 | 255.73 | 260.33 | 1,322 | +2.37(+0.92%) |
Mar 27, 2024 | 269.17 | 269.17 | 256.56 | 257.96 | 11,741 | -0.25(-0.10%) |
Mar 26, 2024 | 263.45 | 263.45 | 258.21 | 258.21 | 1,773 | +1.33(+0.52%) |
Mar 25, 2024 | 258.06 | 259.45 | 252.50 | 256.89 | 9,740 | -2.71(-1.05%) |
Mar 22, 2024 | 269.25 | 269.25 | 258.76 | 259.60 | 9,567 | -3.08(-1.17%) |
Mar 21, 2024 | 255.80 | 265.50 | 255.80 | 262.68 | 19,807 | +14.45(+5.82%) |
Mar 20, 2024 | 252.11 | 252.11 | 246.11 | 248.23 | 650 | +3.15(+1.28%) |
Mar 19, 2024 | 247.69 | 247.69 | 241.93 | 245.08 | 443 | +1.12(+0.46%) |
Mar 18, 2024 | 251.31 | 251.92 | 243.96 | 243.96 | 944 | +4.78(+2.00%) |
Mar 15, 2024 | 244.61 | 244.70 | 235.00 | 239.18 | 14,264 | -6.19(-2.52%) |
Mar 14, 2024 | 254.70 | 254.70 | 245.37 | 245.37 | 399 | -5.62(-2.24%) |
Mar 13, 2024 | 258.13 | 261.24 | 246.95 | 250.99 | 1,241 | -0.04(-0.01%) |
Mar 12, 2024 | 252.72 | 252.72 | 243.00 | 251.03 | 1,581 | +3.80(+1.54%) |
Mar 11, 2024 | 247.00 | 258.86 | 247.00 | 247.23 | 3,748 | -2.71(-1.09%) |
Mar 08, 2024 | 258.97 | 260.21 | 249.94 | 249.94 | 494 | -10.62(-4.08%) |
Mar 07, 2024 | 260.00 | 262.02 | 257.68 | 260.56 | 705 | -8.79(-3.26%) |
Mar 06, 2024 | 258.40 | 271.00 | 258.40 | 269.35 | 610 | +10.61(+4.10%) |
Mar 05, 2024 | 275.60 | 275.60 | 257.83 | 258.74 | 468 | -2.37(-0.91%) |
Mar 04, 2024 | 263.00 | 269.41 | 259.26 | 261.11 | 939 | -1.84(-0.70%) |
Mar 01, 2024 | 258.76 | 265.52 | 251.44 | 262.95 | 2,637 | +17.95(+7.33%) |
Feb 29, 2024 | 240.55 | 248.50 | 240.55 | 245.00 | 781 | +4.56(+1.90%) |
Feb 28, 2024 | 234.37 | 242.83 | 234.37 | 240.44 | 310 | -1.14(-0.47%) |
Feb 27, 2024 | 241.46 | 242.77 | 240.00 | 241.58 | 245 | +0.16(+0.07%) |
Feb 26, 2024 | 234.20 | 242.98 | 234.20 | 241.42 | 446 | -5.95(-2.40%) |
Feb 23, 2024 | 252.23 | 252.23 | 246.37 | 247.37 | 16,997 | -1.57(-0.63%) |
Feb 22, 2024 | 240.00 | 249.50 | 240.00 | 248.94 | 8,336 | +19.49(+8.49%) |
Feb 21, 2024 | 222.50 | 232.29 | 222.50 | 229.45 | 3,934 | +4.02(+1.79%) |
Feb 20, 2024 | 234.05 | 234.05 | 225.43 | 225.43 | 2,604 | -8.30(-3.55%) |
Feb 16, 2024 | 234.82 | 235.84 | 229.21 | 233.73 | 836 | -5.30(-2.22%) |
Feb 15, 2024 | 239.38 | 240.00 | 233.84 | 239.02 | 2,927 | +13.42(+5.95%) |
Feb 14, 2024 | 228.69 | 228.69 | 222.81 | 225.60 | 14,201 | +4.28(+1.94%) |
Feb 13, 2024 | 221.99 | 223.87 | 219.95 | 221.32 | 1,001 | +13.01(+6.25%) |
Feb 12, 2024 | 206.14 | 209.65 | 206.14 | 208.31 | 635 | -4.44(-2.09%) |
Feb 09, 2024 | 205.75 | 212.75 | 203.25 | 212.75 | 4,087 | +13.29(+6.66%) |
Feb 08, 2024 | 199.94 | 200.48 | 194.35 | 199.46 | 450 | +6.95(+3.61%) |
Feb 07, 2024 | 193.50 | 193.65 | 192.34 | 192.51 | 298 | +2.65(+1.40%) |
Feb 06, 2024 | 191.40 | 193.85 | 187.48 | 189.86 | 3,309 | -1.36(-0.71%) |
Feb 05, 2024 | 193.75 | 193.75 | 189.36 | 191.21 | 725 | +0.64(+0.34%) |
Feb 02, 2024 | 190.49 | 191.66 | 189.49 | 190.57 | 120 | +1.11(+0.58%) |