Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 204.00 | 210.16 | 204.00 | 207.50 | 5,618 | +1.83(+0.89%) |
Apr 29, 2024 | 204.30 | 206.85 | 202.04 | 205.67 | 6,176 | +2.75(+1.35%) |
Apr 26, 2024 | 202.95 | 205.05 | 202.93 | 202.93 | 11,575 | -4.54(-2.19%) |
Apr 25, 2024 | 208.22 | 211.31 | 206.40 | 207.47 | 5,294 | -3.26(-1.55%) |
Apr 24, 2024 | 208.31 | 212.44 | 207.93 | 210.72 | 9,368 | +0.66(+0.31%) |
Apr 23, 2024 | 208.32 | 211.90 | 208.32 | 210.07 | 3,695 | +2.59(+1.25%) |
Apr 22, 2024 | 204.35 | 209.10 | 203.13 | 207.48 | 8,377 | +0.99(+0.48%) |
Apr 19, 2024 | 201.51 | 206.49 | 201.51 | 206.49 | 9,261 | +4.97(+2.47%) |
Apr 18, 2024 | 201.06 | 202.78 | 201.06 | 201.51 | 7,894 | -2.42(-1.19%) |
Apr 17, 2024 | 205.97 | 205.97 | 203.65 | 203.94 | 4,294 | -0.76(-0.37%) |
Apr 16, 2024 | 209.89 | 209.89 | 204.24 | 204.70 | 6,257 | -4.41(-2.11%) |
Apr 15, 2024 | 214.55 | 214.55 | 206.43 | 209.12 | 5,147 | -3.35(-1.58%) |
Apr 12, 2024 | 217.09 | 217.09 | 211.13 | 212.47 | 11,953 | -6.54(-2.99%) |
Apr 11, 2024 | 215.22 | 220.19 | 214.30 | 219.01 | 5,927 | +4.34(+2.02%) |
Apr 10, 2024 | 217.23 | 217.23 | 211.85 | 214.68 | 15,511 | -2.43(-1.12%) |
Apr 09, 2024 | 216.60 | 219.70 | 214.74 | 217.11 | 8,866 | +2.11(+0.98%) |
Apr 08, 2024 | 212.84 | 215.00 | 211.58 | 215.00 | 7,364 | +4.13(+1.96%) |
Apr 05, 2024 | 210.98 | 211.36 | 209.15 | 210.87 | 19,893 | -0.97(-0.46%) |
Apr 04, 2024 | 213.62 | 213.78 | 209.79 | 211.84 | 7,670 | +0.13(+0.06%) |
Apr 03, 2024 | 207.92 | 212.19 | 207.92 | 211.71 | 7,580 | +4.10(+1.97%) |
Apr 02, 2024 | 211.84 | 211.84 | 205.86 | 207.61 | 6,863 | -4.74(-2.23%) |
Apr 01, 2024 | 214.54 | 215.80 | 211.41 | 212.35 | 11,808 | -0.62(-0.29%) |
Mar 28, 2024 | 213.12 | 213.57 | 209.96 | 212.97 | 7,594 | +1.21(+0.57%) |
Mar 27, 2024 | 208.30 | 211.76 | 211.76 | 6,322 | +7.50(+3.67%) | |
Mar 26, 2024 | 207.50 | 210.52 | 204.26 | 204.26 | 5,947 | -1.51(-0.73%) |
Mar 25, 2024 | 209.76 | 209.76 | 205.77 | 205.77 | 3,629 | -3.99(-1.90%) |
Mar 22, 2024 | 214.58 | 215.35 | 209.76 | 209.76 | 6,937 | -3.85(-1.80%) |
Mar 21, 2024 | 211.07 | 214.45 | 211.07 | 213.62 | 7,307 | +2.44(+1.16%) |
Mar 20, 2024 | 210.96 | 211.78 | 210.96 | 211.18 | 3,520 | +2.94(+1.41%) |
Mar 19, 2024 | 204.44 | 211.26 | 204.44 | 208.23 | 6,657 | +4.04(+1.98%) |
Mar 18, 2024 | 201.72 | 204.19 | 201.72 | 204.19 | 5,634 | +2.90(+1.44%) |
Mar 15, 2024 | 202.59 | 203.10 | 201.04 | 201.29 | 23,711 | -3.36(-1.64%) |
Mar 14, 2024 | 206.11 | 206.50 | 203.96 | 204.65 | 7,135 | -1.46(-0.71%) |
Mar 13, 2024 | 210.04 | 210.04 | 204.49 | 206.11 | 11,229 | -4.63(-2.20%) |
Mar 12, 2024 | 212.22 | 212.63 | 210.43 | 210.74 | 6,676 | -1.10(-0.52%) |
Mar 11, 2024 | 213.25 | 213.25 | 211.84 | 211.84 | 6,280 | -0.34(-0.16%) |
Mar 08, 2024 | 211.69 | 213.58 | 210.60 | 212.19 | 6,511 | +1.51(+0.72%) |
Mar 07, 2024 | 210.87 | 210.87 | 209.76 | 210.67 | 5,825 | -2.03(-0.95%) |
Mar 06, 2024 | 214.67 | 214.67 | 209.24 | 212.71 | 8,457 | +0.15(+0.07%) |
Mar 05, 2024 | 213.90 | 213.91 | 212.56 | 212.56 | 4,608 | -1.01(-0.47%) |
Mar 04, 2024 | 215.29 | 215.77 | 212.86 | 213.57 | 6,849 | -2.33(-1.08%) |
Mar 01, 2024 | 217.03 | 217.03 | 214.75 | 215.90 | 5,167 | -0.90(-0.42%) |
Feb 29, 2024 | 215.77 | 216.80 | 213.63 | 216.80 | 12,162 | +3.18(+1.49%) |
Feb 28, 2024 | 211.48 | 214.37 | 211.35 | 213.63 | 14,178 | +2.87(+1.36%) |
Feb 27, 2024 | 211.19 | 211.19 | 210.50 | 210.75 | 8,458 | +1.18(+0.56%) |
Feb 26, 2024 | 210.06 | 210.23 | 205.99 | 209.58 | 11,395 | -2.28(-1.07%) |
Feb 23, 2024 | 212.79 | 212.79 | 210.99 | 211.85 | 5,621 | -0.94(-0.44%) |
Feb 22, 2024 | 211.90 | 214.82 | 208.91 | 212.79 | 8,755 | +0.50(+0.24%) |
Feb 21, 2024 | 217.06 | 217.06 | 212.29 | 212.29 | 7,905 | -4.42(-2.04%) |
Feb 20, 2024 | 217.69 | 217.69 | 215.27 | 216.72 | 7,560 | -3.24(-1.47%) |
Feb 16, 2024 | 219.96 | 222.75 | 218.92 | 219.95 | 11,302 | -3.71(-1.66%) |
Feb 15, 2024 | 215.01 | 223.66 | 215.01 | 223.66 | 18,346 | +11.75(+5.55%) |
Feb 14, 2024 | 211.04 | 214.04 | 211.04 | 211.91 | 8,593 | +2.84(+1.36%) |
Feb 13, 2024 | 210.54 | 214.64 | 209.07 | 209.07 | 10,721 | -4.66(-2.18%) |
Feb 12, 2024 | 217.36 | 221.22 | 212.27 | 213.72 | 13,096 | -0.01(-0.00%) |
Feb 09, 2024 | 209.44 | 214.87 | 207.73 | 213.73 | 10,723 | +5.19(+2.49%) |
Feb 08, 2024 | 205.84 | 209.74 | 205.84 | 208.54 | 7,247 | +2.15(+1.04%) |
Feb 07, 2024 | 210.44 | 210.44 | 204.41 | 206.39 | 18,273 | -1.74(-0.84%) |
Feb 06, 2024 | 206.26 | 208.13 | 206.26 | 208.13 | 5,161 | +2.31(+1.12%) |
Feb 05, 2024 | 207.64 | 209.19 | 204.63 | 205.82 | 12,075 | -4.82(-2.29%) |
Feb 02, 2024 | 212.76 | 212.76 | 209.74 | 210.64 | 5,922 | -4.58(-2.13%) |