Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 237.88 | 239.61 | 233.77 | 234.03 | 3,563,452 | -4.89(-2.05%) |
Apr 29, 2024 | 236.59 | 239.12 | 235.64 | 238.92 | 3,696,651 | +3.28(+1.39%) |
Apr 26, 2024 | 236.00 | 236.92 | 234.43 | 235.64 | 2,993,337 | -1.46(-0.62%) |
Apr 25, 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 3,328,630 | -2.02(-0.84%) |
Apr 24, 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 4,427,766 | +0.16(+0.07%) |
Apr 23, 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 4,684,426 | +5.96(+2.56%) |
Apr 22, 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 5,170,974 | +1.96(+0.85%) |
Apr 19, 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 7,573,684 | +13.54(+6.23%) |
Apr 18, 2024 | 218.26 | 221.44 | 217.18 | 217.50 | 3,897,316 | -0.17(-0.08%) |
Apr 17, 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 2,256,579 | -0.67(-0.31%) |
Apr 16, 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 4,176,454 | -0.06(-0.03%) |
Apr 15, 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 3,458,980 | +0.20(+0.09%) |
Apr 12, 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 2,441,342 | +0.00(+0.00%) |
Apr 11, 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 3,141,402 | +0.55(+0.25%) |
Apr 10, 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 3,114,674 | -2.19(-1.00%) |
Apr 09, 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 3,504,306 | -4.27(-1.91%) |
Apr 08, 2024 | 223.46 | 224.85 | 223.12 | 224.11 | 1,401,299 | +1.65(+0.74%) |
Apr 05, 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 1,827,907 | +2.87(+1.31%) |
Apr 04, 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 3,034,532 | -7.04(-3.11%) |
Apr 03, 2024 | 225.81 | 227.25 | 225.25 | 226.63 | 2,070,140 | +1.10(+0.49%) |
Apr 02, 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 1,984,577 | -2.08(-0.91%) |
Apr 01, 2024 | 227.44 | 228.57 | 226.83 | 227.61 | 1,616,795 | -0.08(-0.04%) |
Mar 28, 2024 | 228.46 | 228.12 | 228.06 | 227.69 | 2,295,847 | -0.06(-0.03%) |
Mar 27, 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 2,153,037 | +3.29(+1.47%) |
Mar 26, 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 2,106,199 | -1.57(-0.69%) |
Mar 25, 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 2,119,520 | +0.07(+0.03%) |
Mar 22, 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 2,284,654 | -3.16(-1.38%) |
Mar 21, 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 3,523,721 | +1.21(+0.53%) |
Mar 20, 2024 | 221.49 | 228.06 | 221.22 | 227.91 | 2,249,512 | +6.22(+2.81%) |
Mar 19, 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 1,817,611 | +0.72(+0.33%) |
Mar 18, 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 1,892,998 | +2.51(+1.15%) |
Mar 15, 2024 | 220.98 | 221.59 | 217.22 | 218.46 | 5,267,918 | -2.01(-0.91%) |
Mar 14, 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 2,417,999 | -2.34(-1.05%) |
Mar 13, 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 2,692,931 | +0.16(+0.07%) |
Mar 12, 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 2,067,679 | +2.46(+1.12%) |
Mar 11, 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 2,808,630 | -3.18(-1.42%) |
Mar 08, 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 2,242,894 | -0.05(-0.02%) |
Mar 07, 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 2,974,063 | +4.97(+2.28%) |
Mar 06, 2024 | 217.62 | 219.29 | 217.27 | 218.45 | 2,727,863 | +1.25(+0.58%) |
Mar 05, 2024 | 217.44 | 218.90 | 216.12 | 217.20 | 2,671,679 | -1.71(-0.78%) |
Mar 04, 2024 | 219.07 | 219.58 | 217.24 | 218.91 | 2,625,272 | -0.75(-0.34%) |
Mar 01, 2024 | 219.31 | 220.38 | 218.43 | 219.66 | 2,342,885 | +0.24(+0.11%) |
Feb 29, 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 5,185,368 | +1.39(+0.64%) |
Feb 28, 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 2,617,338 | +0.05(+0.02%) |
Feb 27, 2024 | 217.43 | 218.08 | 216.29 | 217.98 | 2,467,369 | +1.02(+0.47%) |
Feb 26, 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 2,684,199 | +2.40(+1.12%) |
Feb 23, 2024 | 215.00 | 216.31 | 214.25 | 214.56 | 2,617,091 | +0.57(+0.27%) |
Feb 22, 2024 | 212.48 | 215.54 | 212.48 | 213.99 | 3,027,287 | +3.10(+1.47%) |
Feb 21, 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 2,599,388 | -1.60(-0.75%) |
Feb 20, 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 3,341,448 | -0.07(-0.03%) |
Feb 16, 2024 | 212.53 | 214.29 | 211.87 | 212.56 | 2,831,529 | +0.03(+0.01%) |
Feb 15, 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 2,642,514 | +1.63(+0.77%) |
Feb 14, 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 2,769,700 | +1.23(+0.59%) |
Feb 13, 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 3,381,652 | -2.59(-1.22%) |
Feb 12, 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 4,041,373 | -0.21(-0.10%) |
Feb 09, 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 4,785,334 | +1.26(+0.60%) |
Feb 08, 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 4,136,229 | +2.13(+1.02%) |
Feb 07, 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 3,272,056 | +3.43(+1.67%) |
Feb 06, 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 3,255,252 | -0.29(-0.14%) |
Feb 05, 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 3,099,259 | -0.47(-0.23%) |
Feb 02, 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 3,393,187 | +3.19(+1.57%) |