Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 201.73 | 201.73 | 197.84 | 199.51 | 535,935 | -1.30(-0.65%) |
Apr 18, 2024 | 200.64 | 201.74 | 198.22 | 200.81 | 658,479 | +0.57(+0.28%) |
Apr 17, 2024 | 199.32 | 201.67 | 197.82 | 200.24 | 1,115,554 | +1.23(+0.62%) |
Apr 16, 2024 | 200.99 | 200.99 | 198.40 | 199.01 | 784,627 | -2.20(-1.09%) |
Apr 15, 2024 | 206.12 | 207.85 | 200.93 | 201.21 | 847,866 | -2.79(-1.37%) |
Apr 12, 2024 | 204.37 | 206.08 | 203.34 | 204.00 | 678,625 | -2.28(-1.11%) |
Apr 11, 2024 | 211.05 | 211.05 | 206.15 | 206.28 | 850,480 | -2.93(-1.40%) |
Apr 10, 2024 | 211.50 | 212.75 | 208.16 | 209.21 | 579,431 | -5.51(-2.57%) |
Apr 09, 2024 | 213.39 | 214.94 | 212.04 | 214.72 | 598,491 | +2.07(+0.97%) |
Apr 08, 2024 | 213.23 | 215.12 | 212.59 | 212.65 | 616,334 | -0.83(-0.39%) |
Apr 05, 2024 | 213.67 | 215.14 | 212.96 | 213.48 | 434,669 | +0.08(+0.04%) |
Apr 04, 2024 | 218.11 | 218.11 | 213.01 | 213.40 | 455,127 | -3.25(-1.50%) |
Apr 03, 2024 | 216.49 | 218.45 | 215.70 | 216.65 | 452,494 | +0.38(+0.18%) |
Apr 02, 2024 | 220.11 | 220.71 | 215.73 | 216.27 | 415,926 | -4.76(-2.15%) |
Apr 01, 2024 | 224.00 | 224.46 | 218.59 | 221.03 | 316,950 | -3.79(-1.69%) |
Mar 28, 2024 | 225.85 | 224.64 | 224.64 | 224.82 | 497,538 | -0.70(-0.31%) |
Mar 27, 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 467,410 | +4.00(+1.81%) |
Mar 26, 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509,847 | +0.85(+0.39%) |
Mar 25, 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 722,359 | -8.33(-3.64%) |
Mar 22, 2024 | 226.89 | 229.19 | 225.49 | 229.00 | 623,932 | +1.91(+0.84%) |
Mar 21, 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524,260 | -6.18(-2.65%) |
Mar 20, 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 431,782 | +3.13(+1.36%) |
Mar 19, 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 240,901 | +0.14(+0.06%) |
Mar 18, 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 353,781 | -0.05(-0.02%) |
Mar 15, 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 603,500 | -1.51(-0.65%) |
Mar 14, 2024 | 232.33 | 232.94 | 230.51 | 231.56 | 341,641 | -2.23(-0.95%) |
Mar 13, 2024 | 234.47 | 234.68 | 232.91 | 233.79 | 412,238 | -0.02(-0.01%) |
Mar 12, 2024 | 233.48 | 234.85 | 232.60 | 233.81 | 363,501 | -0.03(-0.01%) |
Mar 11, 2024 | 233.46 | 234.55 | 231.12 | 233.84 | 322,378 | +0.14(+0.06%) |
Mar 08, 2024 | 231.92 | 235.04 | 231.92 | 233.70 | 260,568 | +0.68(+0.29%) |
Mar 07, 2024 | 230.87 | 233.59 | 229.97 | 233.02 | 369,069 | +3.94(+1.72%) |
Mar 06, 2024 | 228.48 | 230.50 | 227.76 | 229.08 | 292,551 | +0.70(+0.31%) |
Mar 05, 2024 | 233.48 | 234.38 | 227.83 | 228.38 | 287,584 | -4.89(-2.10%) |
Mar 04, 2024 | 232.28 | 234.09 | 231.13 | 233.27 | 274,560 | +0.50(+0.21%) |
Mar 01, 2024 | 233.44 | 234.88 | 232.00 | 232.77 | 357,989 | -0.14(-0.06%) |
Feb 29, 2024 | 231.88 | 233.50 | 229.27 | 232.91 | 866,512 | +1.57(+0.68%) |
Feb 28, 2024 | 232.52 | 232.75 | 230.16 | 231.34 | 284,627 | -1.18(-0.51%) |
Feb 27, 2024 | 233.58 | 233.82 | 231.19 | 232.52 | 282,264 | -1.19(-0.51%) |
Feb 26, 2024 | 235.21 | 235.46 | 232.79 | 233.71 | 210,753 | -2.14(-0.91%) |
Feb 23, 2024 | 236.85 | 238.51 | 234.72 | 235.85 | 279,679 | -0.18(-0.08%) |
Feb 22, 2024 | 233.15 | 236.40 | 231.05 | 236.03 | 369,602 | +3.70(+1.59%) |
Feb 21, 2024 | 228.69 | 232.93 | 227.74 | 232.33 | 349,867 | +3.59(+1.57%) |
Feb 20, 2024 | 230.99 | 231.47 | 227.29 | 228.74 | 397,127 | -1.98(-0.86%) |
Feb 16, 2024 | 232.23 | 234.69 | 230.44 | 230.71 | 443,743 | -1.82(-0.78%) |
Feb 15, 2024 | 227.89 | 232.96 | 227.70 | 232.53 | 454,060 | +5.43(+2.39%) |
Feb 14, 2024 | 224.32 | 227.12 | 223.22 | 227.10 | 347,013 | +3.08(+1.38%) |
Feb 13, 2024 | 223.00 | 225.22 | 221.73 | 224.02 | 489,463 | -0.42(-0.19%) |
Feb 12, 2024 | 224.09 | 225.79 | 223.28 | 224.44 | 417,814 | +0.67(+0.30%) |
Feb 09, 2024 | 220.28 | 224.08 | 218.48 | 223.77 | 609,277 | +4.00(+1.82%) |
Feb 08, 2024 | 217.51 | 220.50 | 209.53 | 219.77 | 735,928 | -5.60(-2.48%) |
Feb 07, 2024 | 226.12 | 228.88 | 224.82 | 225.37 | 978,268 | -0.05(-0.02%) |
Feb 06, 2024 | 220.20 | 225.78 | 218.82 | 225.41 | 623,266 | +6.01(+2.74%) |
Feb 05, 2024 | 220.56 | 221.19 | 218.17 | 219.41 | 363,412 | -2.28(-1.03%) |
Feb 02, 2024 | 221.22 | 223.86 | 219.47 | 221.69 | 442,895 | -1.42(-0.64%) |