Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 58,430 | -1.76(-0.85%) |
Apr 17, 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 86,833 | -6.13(-2.88%) |
Apr 16, 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 46,025 | -2.41(-1.12%) |
Apr 15, 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 69,568 | +1.52(+0.71%) |
Apr 12, 2024 | 217.22 | 217.22 | 211.36 | 213.63 | 48,724 | -5.99(-2.73%) |
Apr 11, 2024 | 216.59 | 219.62 | 214.43 | 219.62 | 51,298 | +4.79(+2.23%) |
Apr 10, 2024 | 217.12 | 218.17 | 213.47 | 214.83 | 55,871 | -7.68(-3.45%) |
Apr 09, 2024 | 220.18 | 222.61 | 218.82 | 222.51 | 42,992 | +2.44(+1.11%) |
Apr 08, 2024 | 219.71 | 220.39 | 218.32 | 220.07 | 49,563 | +1.74(+0.80%) |
Apr 05, 2024 | 215.68 | 218.85 | 215.68 | 218.33 | 33,143 | +2.21(+1.02%) |
Apr 04, 2024 | 222.47 | 223.75 | 215.35 | 216.13 | 84,924 | -3.50(-1.59%) |
Apr 03, 2024 | 213.27 | 220.70 | 213.27 | 219.62 | 89,702 | +4.67(+2.17%) |
Apr 02, 2024 | 212.20 | 215.52 | 211.25 | 214.95 | 83,792 | +1.32(+0.62%) |
Apr 01, 2024 | 226.94 | 226.94 | 213.56 | 213.63 | 78,959 | -14.42(-6.32%) |
Mar 28, 2024 | 225.47 | 228.60 | 224.80 | 228.05 | 100,422 | +2.44(+1.08%) |
Mar 27, 2024 | 221.73 | 226.26 | 221.73 | 225.62 | 76,102 | +4.97(+2.25%) |
Mar 26, 2024 | 218.68 | 221.35 | 216.04 | 220.64 | 105,755 | +4.39(+2.03%) |
Mar 25, 2024 | 215.27 | 216.81 | 215.27 | 216.25 | 60,453 | +2.16(+1.01%) |
Mar 22, 2024 | 213.59 | 215.47 | 212.95 | 214.09 | 76,733 | +0.84(+0.39%) |
Mar 21, 2024 | 209.21 | 213.66 | 209.09 | 213.25 | 69,451 | +5.52(+2.66%) |
Mar 20, 2024 | 204.29 | 209.44 | 203.89 | 207.73 | 44,517 | +4.08(+2.00%) |
Mar 19, 2024 | 201.87 | 204.80 | 201.87 | 203.65 | 29,893 | +1.78(+0.88%) |
Mar 18, 2024 | 204.85 | 207.00 | 201.57 | 201.87 | 59,451 | -2.90(-1.41%) |
Mar 15, 2024 | 203.13 | 206.54 | 203.13 | 204.77 | 118,146 | +0.85(+0.42%) |
Mar 14, 2024 | 205.07 | 205.07 | 201.60 | 203.92 | 79,100 | -1.98(-0.96%) |
Mar 13, 2024 | 201.19 | 207.22 | 201.19 | 205.90 | 58,635 | +4.30(+2.13%) |
Mar 12, 2024 | 202.65 | 202.65 | 200.42 | 201.59 | 42,348 | -0.57(-0.28%) |
Mar 11, 2024 | 203.54 | 203.54 | 200.77 | 202.16 | 61,689 | -0.86(-0.42%) |
Mar 08, 2024 | 207.84 | 209.47 | 202.68 | 203.02 | 100,918 | -2.99(-1.45%) |
Mar 07, 2024 | 203.39 | 207.32 | 203.39 | 206.01 | 64,210 | +3.28(+1.62%) |
Mar 06, 2024 | 202.75 | 203.38 | 200.13 | 202.73 | 62,327 | +1.08(+0.53%) |
Mar 05, 2024 | 203.84 | 205.47 | 199.88 | 201.66 | 52,545 | -3.09(-1.51%) |
Mar 04, 2024 | 204.19 | 205.59 | 202.04 | 204.74 | 47,285 | +2.31(+1.14%) |
Mar 01, 2024 | 203.33 | 203.33 | 201.26 | 202.43 | 68,108 | +0.39(+0.19%) |
Feb 29, 2024 | 205.27 | 205.69 | 201.59 | 202.04 | 84,779 | -0.43(-0.21%) |
Feb 28, 2024 | 199.73 | 203.22 | 199.73 | 202.47 | 80,280 | +0.64(+0.32%) |
Feb 27, 2024 | 201.69 | 202.88 | 200.02 | 201.83 | 88,501 | +2.73(+1.37%) |
Feb 26, 2024 | 202.24 | 204.06 | 198.08 | 199.11 | 118,053 | -4.19(-2.06%) |
Feb 23, 2024 | 207.15 | 209.75 | 188.13 | 203.30 | 166,733 | -10.76(-5.02%) |
Feb 22, 2024 | 212.83 | 214.94 | 212.51 | 214.06 | 64,509 | -0.23(-0.11%) |
Feb 21, 2024 | 215.58 | 215.58 | 212.87 | 214.29 | 47,669 | -1.37(-0.63%) |
Feb 20, 2024 | 214.19 | 216.90 | 213.30 | 215.66 | 64,795 | -1.41(-0.65%) |
Feb 16, 2024 | 219.40 | 221.73 | 217.04 | 217.07 | 91,753 | -3.87(-1.75%) |
Feb 15, 2024 | 218.25 | 221.73 | 217.35 | 220.93 | 60,203 | +3.46(+1.59%) |
Feb 14, 2024 | 215.73 | 218.47 | 209.75 | 217.47 | 64,473 | +5.48(+2.59%) |
Feb 13, 2024 | 218.45 | 218.45 | 210.03 | 211.99 | 114,549 | -12.94(-5.75%) |
Feb 12, 2024 | 218.13 | 231.12 | 218.13 | 224.94 | 155,621 | +6.85(+3.14%) |
Feb 09, 2024 | 215.54 | 218.76 | 214.37 | 218.09 | 60,638 | +2.34(+1.08%) |
Feb 08, 2024 | 216.15 | 217.43 | 214.04 | 215.75 | 67,544 | +0.18(+0.08%) |
Feb 07, 2024 | 213.62 | 215.57 | 212.04 | 215.57 | 62,619 | +1.83(+0.86%) |
Feb 06, 2024 | 214.73 | 216.10 | 213.30 | 213.74 | 42,745 | -0.07(-0.03%) |
Feb 05, 2024 | 214.79 | 215.59 | 212.04 | 213.81 | 38,532 | -3.68(-1.69%) |
Feb 02, 2024 | 212.91 | 218.09 | 211.94 | 217.49 | 42,692 | +2.13(+0.99%) |