Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 209.52 | 209.52 | 205.39 | 206.71 | 345,088 | -4.46(-2.11%) |
Apr 24, 2024 | 209.74 | 212.50 | 209.74 | 211.17 | 201,415 | +0.06(+0.03%) |
Apr 23, 2024 | 208.31 | 212.56 | 207.51 | 211.11 | 284,357 | +3.84(+1.85%) |
Apr 22, 2024 | 208.17 | 209.28 | 205.55 | 207.27 | 329,746 | +0.71(+0.34%) |
Apr 19, 2024 | 208.67 | 208.90 | 205.26 | 206.56 | 416,411 | -0.82(-0.40%) |
Apr 18, 2024 | 208.74 | 209.94 | 206.75 | 207.38 | 154,319 | -0.92(-0.44%) |
Apr 17, 2024 | 210.67 | 210.67 | 207.09 | 208.30 | 170,359 | -1.80(-0.86%) |
Apr 16, 2024 | 210.26 | 213.23 | 207.79 | 210.10 | 202,561 | -0.56(-0.27%) |
Apr 15, 2024 | 216.22 | 216.34 | 209.86 | 210.66 | 288,334 | -3.78(-1.76%) |
Apr 12, 2024 | 215.27 | 216.18 | 212.79 | 214.44 | 189,485 | -2.98(-1.37%) |
Apr 11, 2024 | 220.90 | 220.91 | 216.24 | 217.42 | 178,015 | -0.82(-0.38%) |
Apr 10, 2024 | 219.35 | 220.36 | 216.27 | 218.24 | 161,154 | -5.55(-2.48%) |
Apr 09, 2024 | 217.52 | 223.94 | 215.69 | 223.79 | 228,255 | +6.89(+3.18%) |
Apr 08, 2024 | 217.43 | 220.23 | 215.95 | 216.90 | 245,228 | +0.13(+0.06%) |
Apr 05, 2024 | 211.08 | 217.86 | 210.53 | 216.77 | 304,373 | +4.88(+2.30%) |
Apr 04, 2024 | 216.77 | 216.77 | 211.54 | 211.89 | 333,552 | -2.85(-1.33%) |
Apr 03, 2024 | 216.73 | 217.99 | 214.59 | 214.74 | 328,815 | -2.65(-1.22%) |
Apr 02, 2024 | 221.40 | 221.40 | 216.51 | 217.39 | 428,466 | -5.49(-2.46%) |
Apr 01, 2024 | 225.80 | 227.06 | 220.78 | 222.88 | 195,877 | -3.29(-1.45%) |
Mar 28, 2024 | 223.86 | 227.56 | 227.56 | 226.17 | 288,953 | +2.30(+1.03%) |
Mar 27, 2024 | 218.25 | 224.08 | 217.93 | 223.87 | 306,770 | +7.48(+3.46%) |
Mar 26, 2024 | 220.53 | 220.63 | 215.92 | 216.39 | 360,930 | -3.26(-1.48%) |
Mar 25, 2024 | 220.59 | 221.91 | 218.91 | 219.65 | 287,982 | -1.29(-0.58%) |
Mar 22, 2024 | 225.00 | 225.00 | 219.41 | 220.94 | 198,915 | -3.45(-1.54%) |
Mar 21, 2024 | 221.84 | 224.75 | 220.81 | 224.39 | 312,199 | +3.91(+1.77%) |
Mar 20, 2024 | 216.93 | 221.16 | 216.53 | 220.48 | 178,826 | +2.41(+1.11%) |
Mar 19, 2024 | 216.81 | 219.63 | 215.21 | 218.07 | 377,153 | +1.60(+0.74%) |
Mar 18, 2024 | 217.35 | 218.81 | 213.48 | 216.47 | 225,124 | +1.08(+0.50%) |
Mar 15, 2024 | 215.32 | 217.12 | 214.14 | 215.39 | 508,439 | -2.82(-1.29%) |
Mar 14, 2024 | 220.09 | 220.66 | 216.68 | 218.21 | 228,612 | -3.96(-1.78%) |
Mar 13, 2024 | 226.67 | 227.78 | 221.57 | 222.17 | 196,857 | -4.39(-1.94%) |
Mar 12, 2024 | 226.04 | 227.48 | 224.58 | 226.56 | 173,005 | -0.55(-0.24%) |
Mar 11, 2024 | 223.72 | 227.51 | 222.44 | 227.11 | 239,576 | +2.71(+1.21%) |
Mar 08, 2024 | 228.39 | 231.37 | 224.12 | 224.40 | 305,175 | -4.48(-1.96%) |
Mar 07, 2024 | 226.34 | 230.10 | 224.99 | 228.88 | 390,800 | +4.37(+1.95%) |
Mar 06, 2024 | 223.89 | 226.00 | 222.81 | 224.51 | 274,922 | +1.23(+0.55%) |
Mar 05, 2024 | 223.96 | 226.03 | 221.22 | 223.28 | 296,666 | -1.72(-0.76%) |
Mar 04, 2024 | 221.63 | 225.42 | 220.55 | 225.00 | 198,518 | +2.00(+0.90%) |
Mar 01, 2024 | 220.27 | 224.65 | 218.00 | 223.00 | 240,129 | +0.21(+0.09%) |
Feb 29, 2024 | 225.09 | 225.55 | 221.56 | 222.79 | 405,653 | -1.66(-0.74%) |
Feb 28, 2024 | 224.93 | 227.11 | 224.11 | 224.45 | 302,948 | -1.25(-0.55%) |
Feb 27, 2024 | 227.50 | 228.07 | 225.52 | 225.70 | 382,276 | -1.80(-0.79%) |
Feb 26, 2024 | 236.36 | 236.52 | 226.82 | 227.50 | 685,641 | -9.89(-4.17%) |
Feb 23, 2024 | 238.62 | 241.88 | 234.79 | 237.39 | 513,008 | +0.05(+0.02%) |
Feb 22, 2024 | 242.64 | 245.57 | 236.39 | 237.34 | 786,859 | -13.23(-5.28%) |
Feb 21, 2024 | 250.98 | 252.18 | 246.61 | 250.57 | 500,330 | +0.00(+0.00%) |
Feb 20, 2024 | 249.64 | 252.68 | 247.08 | 250.57 | 284,893 | -0.12(-0.05%) |
Feb 16, 2024 | 253.84 | 256.46 | 249.98 | 250.69 | 218,679 | -3.97(-1.56%) |
Feb 15, 2024 | 250.80 | 254.84 | 250.62 | 254.66 | 167,449 | +5.97(+2.40%) |
Feb 14, 2024 | 249.20 | 249.70 | 245.46 | 248.69 | 142,256 | +1.12(+0.45%) |
Feb 13, 2024 | 247.40 | 250.35 | 245.27 | 247.57 | 173,971 | -4.77(-1.89%) |
Feb 12, 2024 | 252.39 | 253.08 | 251.24 | 252.35 | 102,433 | +0.69(+0.27%) |
Feb 09, 2024 | 249.86 | 251.92 | 248.21 | 251.66 | 148,401 | +0.72(+0.29%) |
Feb 08, 2024 | 248.95 | 251.08 | 246.34 | 250.94 | 112,399 | +0.43(+0.17%) |
Feb 07, 2024 | 251.92 | 253.37 | 249.59 | 250.51 | 183,020 | -1.36(-0.54%) |
Feb 06, 2024 | 244.34 | 252.46 | 243.59 | 251.87 | 203,208 | +8.14(+3.34%) |
Feb 05, 2024 | 242.69 | 245.74 | 242.69 | 243.73 | 140,589 | -1.64(-0.67%) |
Feb 02, 2024 | 245.20 | 246.66 | 242.42 | 245.37 | 179,080 | -1.91(-0.77%) |