Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 202.08 | 202.39 | 201.23 | 202.07 | 11,413 | +1.08(+0.54%) |
Apr 19, 2024 | 199.51 | 202.64 | 199.51 | 200.99 | 8,174 | +1.19(+0.59%) |
Apr 18, 2024 | 198.99 | 202.00 | 197.95 | 199.81 | 11,635 | +2.28(+1.15%) |
Apr 17, 2024 | 200.90 | 200.90 | 196.41 | 197.53 | 8,959 | -2.53(-1.27%) |
Apr 16, 2024 | 200.99 | 201.63 | 198.68 | 200.06 | 13,815 | -1.57(-0.78%) |
Apr 15, 2024 | 204.84 | 204.84 | 201.16 | 201.63 | 30,607 | +6.22(+3.18%) |
Apr 12, 2024 | 196.65 | 196.73 | 194.73 | 195.42 | 10,409 | -2.43(-1.23%) |
Apr 11, 2024 | 196.12 | 198.33 | 195.96 | 197.85 | 17,728 | -1.38(-0.69%) |
Apr 10, 2024 | 198.67 | 200.09 | 198.15 | 199.23 | 20,486 | -2.93(-1.45%) |
Apr 09, 2024 | 203.94 | 203.94 | 201.59 | 202.16 | 9,578 | -3.64(-1.77%) |
Apr 08, 2024 | 203.60 | 206.62 | 203.60 | 205.80 | 13,364 | +5.04(+2.51%) |
Apr 05, 2024 | 199.75 | 201.18 | 199.75 | 200.76 | 13,559 | -0.23(-0.11%) |
Apr 04, 2024 | 201.33 | 203.09 | 200.07 | 200.99 | 32,804 | -4.20(-2.05%) |
Apr 03, 2024 | 203.80 | 205.49 | 202.83 | 205.19 | 15,572 | -1.36(-0.66%) |
Apr 02, 2024 | 206.81 | 207.08 | 204.82 | 206.55 | 15,062 | -1.59(-0.76%) |
Apr 01, 2024 | 210.08 | 210.08 | 208.00 | 208.13 | 8,532 | -1.58(-0.75%) |
Mar 28, 2024 | 209.10 | 209.95 | 208.10 | 209.71 | 31,340 | -0.92(-0.44%) |
Mar 27, 2024 | 207.30 | 210.78 | 205.98 | 210.63 | 69,020 | +6.56(+3.22%) |
Mar 26, 2024 | 205.03 | 205.45 | 203.63 | 204.06 | 35,496 | +0.38(+0.19%) |
Mar 25, 2024 | 204.87 | 205.10 | 203.28 | 203.69 | 29,559 | +2.19(+1.08%) |
Mar 22, 2024 | 204.46 | 204.46 | 200.46 | 201.50 | 15,139 | -2.39(-1.17%) |
Mar 21, 2024 | 205.06 | 205.06 | 203.33 | 203.90 | 17,238 | +0.59(+0.29%) |
Mar 20, 2024 | 201.12 | 203.31 | 201.12 | 203.31 | 12,763 | +1.88(+0.94%) |
Mar 19, 2024 | 200.60 | 201.44 | 198.43 | 201.42 | 12,801 | +1.28(+0.64%) |
Mar 18, 2024 | 201.05 | 201.62 | 199.43 | 200.15 | 13,757 | +0.54(+0.27%) |
Mar 15, 2024 | 198.49 | 199.85 | 198.18 | 199.61 | 43,313 | +1.35(+0.68%) |
Mar 14, 2024 | 202.34 | 202.80 | 197.77 | 198.26 | 43,333 | -4.50(-2.22%) |
Mar 13, 2024 | 200.27 | 202.76 | 199.90 | 202.76 | 42,429 | +1.63(+0.81%) |
Mar 12, 2024 | 201.08 | 201.34 | 199.79 | 201.13 | 56,707 | -4.74(-2.30%) |
Mar 11, 2024 | 207.94 | 208.25 | 205.21 | 205.87 | 83,127 | -8.54(-3.98%) |
Mar 08, 2024 | 215.15 | 215.39 | 213.27 | 214.41 | 19,455 | -0.15(-0.07%) |
Mar 07, 2024 | 211.51 | 214.76 | 210.90 | 214.56 | 24,923 | +0.51(+0.24%) |
Mar 06, 2024 | 214.61 | 214.98 | 213.39 | 214.05 | 17,179 | -0.86(-0.40%) |
Mar 05, 2024 | 216.72 | 217.41 | 214.58 | 214.91 | 31,275 | -5.16(-2.34%) |
Mar 04, 2024 | 220.34 | 222.43 | 219.82 | 220.06 | 42,692 | -4.86(-2.16%) |
Mar 01, 2024 | 224.05 | 225.08 | 222.80 | 224.92 | 25,864 | +2.13(+0.96%) |
Feb 29, 2024 | 221.33 | 223.64 | 221.33 | 222.79 | 28,857 | +2.96(+1.35%) |
Feb 28, 2024 | 217.41 | 220.95 | 216.87 | 219.83 | 29,148 | -3.00(-1.35%) |
Feb 27, 2024 | 219.46 | 222.94 | 219.46 | 222.83 | 15,290 | +3.32(+1.51%) |
Feb 26, 2024 | 216.13 | 221.00 | 215.52 | 219.51 | 36,584 | +8.64(+4.10%) |
Feb 23, 2024 | 210.33 | 210.88 | 209.74 | 210.87 | 7,797 | +1.22(+0.58%) |
Feb 22, 2024 | 208.22 | 209.95 | 208.03 | 209.65 | 11,501 | +3.93(+1.91%) |
Feb 21, 2024 | 205.35 | 206.34 | 204.84 | 205.72 | 9,466 | +1.31(+0.64%) |
Feb 20, 2024 | 205.69 | 206.56 | 204.41 | 204.41 | 15,924 | -0.15(-0.07%) |
Feb 16, 2024 | 204.00 | 205.71 | 204.00 | 204.56 | 7,793 | +0.02(+0.01%) |
Feb 15, 2024 | 203.82 | 205.70 | 202.40 | 204.54 | 23,980 | -3.05(-1.47%) |
Feb 14, 2024 | 204.16 | 207.60 | 203.79 | 207.60 | 12,341 | +6.30(+3.13%) |
Feb 13, 2024 | 202.45 | 202.69 | 201.01 | 201.29 | 14,289 | -2.29(-1.13%) |
Feb 12, 2024 | 203.52 | 204.14 | 202.98 | 203.59 | 9,444 | -1.14(-0.56%) |
Feb 09, 2024 | 204.46 | 205.15 | 204.12 | 204.72 | 12,734 | +0.76(+0.37%) |
Feb 08, 2024 | 202.58 | 204.63 | 202.58 | 203.97 | 15,378 | -0.92(-0.45%) |
Feb 07, 2024 | 205.49 | 207.28 | 204.07 | 204.88 | 30,046 | -4.00(-1.91%) |
Feb 06, 2024 | 207.21 | 209.15 | 207.21 | 208.88 | 11,469 | +0.90(+0.43%) |
Feb 05, 2024 | 206.11 | 207.99 | 205.49 | 207.99 | 9,855 | +2.22(+1.08%) |
Feb 02, 2024 | 207.62 | 207.62 | 205.76 | 205.76 | 7,720 | -2.85(-1.37%) |