Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 200.80 | 201.47 | 198.26 | 199.02 | 553,350 | -2.36(-1.17%) |
Apr 24, 2024 | 204.87 | 206.16 | 200.21 | 201.38 | 729,956 | -3.37(-1.65%) |
Apr 23, 2024 | 201.30 | 206.55 | 201.30 | 204.75 | 465,501 | +2.10(+1.04%) |
Apr 22, 2024 | 204.55 | 204.55 | 200.51 | 202.65 | 735,085 | -0.29(-0.14%) |
Apr 19, 2024 | 209.20 | 212.54 | 202.74 | 202.94 | 1,686,032 | -10.68(-5.00%) |
Apr 18, 2024 | 219.81 | 219.84 | 213.40 | 213.62 | 528,806 | -5.89(-2.68%) |
Apr 17, 2024 | 224.19 | 225.44 | 219.47 | 219.51 | 392,491 | -4.04(-1.81%) |
Apr 16, 2024 | 226.68 | 226.78 | 222.97 | 223.55 | 473,301 | -2.96(-1.31%) |
Apr 15, 2024 | 229.39 | 229.93 | 225.91 | 226.51 | 550,188 | -0.46(-0.20%) |
Apr 12, 2024 | 227.28 | 228.85 | 225.54 | 226.97 | 539,355 | -2.59(-1.13%) |
Apr 11, 2024 | 232.25 | 233.56 | 229.37 | 229.56 | 600,044 | -2.36(-1.02%) |
Apr 10, 2024 | 229.74 | 232.03 | 228.75 | 231.92 | 657,851 | -0.33(-0.14%) |
Apr 09, 2024 | 230.88 | 232.68 | 229.78 | 232.25 | 489,861 | +1.41(+0.61%) |
Apr 08, 2024 | 229.86 | 230.96 | 228.83 | 230.84 | 583,565 | +1.86(+0.81%) |
Apr 05, 2024 | 226.70 | 229.23 | 226.70 | 228.98 | 384,374 | +2.28(+1.01%) |
Apr 04, 2024 | 229.49 | 230.95 | 225.59 | 226.70 | 452,405 | -0.90(-0.40%) |
Apr 03, 2024 | 221.00 | 227.76 | 219.88 | 227.60 | 678,025 | +6.37(+2.88%) |
Apr 02, 2024 | 219.71 | 221.75 | 219.37 | 221.23 | 425,205 | -0.87(-0.39%) |
Apr 01, 2024 | 222.18 | 223.36 | 220.00 | 222.10 | 412,960 | -0.73(-0.33%) |
Mar 28, 2024 | 220.20 | 224.12 | 219.23 | 222.83 | 347,709 | +2.65(+1.20%) |
Mar 27, 2024 | 217.74 | 220.27 | 217.08 | 220.18 | 349,908 | +1.46(+0.67%) |
Mar 26, 2024 | 221.73 | 221.73 | 217.81 | 218.72 | 426,373 | -0.05(-0.02%) |
Mar 25, 2024 | 221.31 | 221.31 | 217.76 | 218.77 | 432,334 | -2.73(-1.23%) |
Mar 22, 2024 | 225.14 | 225.14 | 220.94 | 221.50 | 277,373 | -2.33(-1.04%) |
Mar 21, 2024 | 226.74 | 227.70 | 222.87 | 223.83 | 305,019 | -2.62(-1.16%) |
Mar 20, 2024 | 225.25 | 228.59 | 224.96 | 226.45 | 368,979 | +1.51(+0.67%) |
Mar 19, 2024 | 223.83 | 226.84 | 223.27 | 224.94 | 462,898 | +1.71(+0.77%) |
Mar 18, 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 728,092 | +4.51(+2.06%) |
Mar 15, 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 1,933,133 | -2.09(-0.95%) |
Mar 14, 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 554,506 | -0.68(-0.31%) |
Mar 13, 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 482,868 | -4.76(-2.10%) |
Mar 12, 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 1,004,957 | +1.62(+0.72%) |
Mar 11, 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 677,230 | +0.87(+0.39%) |
Mar 08, 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 720,663 | -2.32(-1.03%) |
Mar 07, 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 461,490 | -2.63(-1.15%) |
Mar 06, 2024 | 230.19 | 235.81 | 228.07 | 228.71 | 1,020,082 | +9.65(+4.41%) |
Mar 05, 2024 | 218.22 | 221.91 | 215.74 | 219.06 | 547,991 | +1.13(+0.52%) |
Mar 04, 2024 | 229.46 | 229.46 | 216.04 | 217.93 | 865,321 | -12.62(-5.47%) |
Mar 01, 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 381,129 | +0.24(+0.10%) |
Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 516,867 | +0.30(+0.13%) |
Feb 28, 2024 | 226.83 | 230.50 | 226.65 | 230.01 | 268,589 | +0.97(+0.42%) |
Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 241,807 | +1.55(+0.68%) |
Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 331,140 | -7.49(-3.19%) |
Feb 23, 2024 | 236.17 | 236.63 | 233.15 | 234.98 | 286,614 | -1.87(-0.79%) |
Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 398,812 | +6.59(+2.86%) |
Feb 21, 2024 | 228.54 | 230.67 | 227.94 | 230.26 | 320,675 | +2.12(+0.93%) |
Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 368,258 | +2.66(+1.18%) |
Feb 16, 2024 | 226.07 | 228.12 | 225.41 | 225.48 | 277,526 | -2.59(-1.14%) |
Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 236,751 | +3.87(+1.73%) |
Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 278,546 | +1.62(+0.73%) |
Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 299,856 | -5.21(-2.29%) |
Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 347,180 | +3.73(+1.66%) |
Feb 09, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 258,936 | +2.30(+1.04%) |
Feb 08, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 241,991 | +0.51(+0.23%) |
Feb 07, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 223,633 | -0.20(-0.09%) |
Feb 06, 2024 | 220.92 | 223.51 | 219.94 | 221.45 | 464,546 | +1.32(+0.60%) |
Feb 05, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 283,038 | -2.25(-1.01%) |
Feb 02, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 341,042 | +0.33(+0.15%) |