Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 1,163,797 | -3.96(-1.84%) |
Apr 16, 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 1,273,088 | +0.39(+0.18%) |
Apr 15, 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 2,528,746 | -1.31(-0.61%) |
Apr 12, 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 938,978 | -1.94(-0.89%) |
Apr 11, 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 1,552,054 | -2.19(-0.99%) |
Apr 10, 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 1,445,957 | -1.60(-0.72%) |
Apr 09, 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 1,635,081 | -1.53(-0.68%) |
Apr 08, 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 1,053,400 | -0.27(-0.12%) |
Apr 05, 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 898,003 | +2.52(+1.14%) |
Apr 04, 2024 | 220.56 | 223.66 | 218.85 | 221.33 | 2,171,683 | +2.80(+1.28%) |
Apr 03, 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 899,662 | +1.64(+0.76%) |
Apr 02, 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 700,856 | -0.39(-0.18%) |
Apr 01, 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 580,764 | -1.15(-0.53%) |
Mar 28, 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 682,152 | -0.52(-0.24%) |
Mar 27, 2024 | 221.33 | 221.56 | 218.51 | 218.95 | 891,961 | -0.39(-0.18%) |
Mar 26, 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 910,821 | +1.50(+0.69%) |
Mar 25, 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 1,075,826 | -3.43(-1.55%) |
Mar 22, 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 749,391 | +0.11(+0.05%) |
Mar 21, 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 1,383,015 | +4.21(+1.94%) |
Mar 20, 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 945,316 | +2.24(+1.04%) |
Mar 19, 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 1,458,454 | +7.95(+3.85%) |
Mar 18, 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 946,749 | -0.77(-0.37%) |
Mar 15, 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 1,494,602 | +1.66(+0.81%) |
Mar 14, 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 1,099,814 | +1.31(+0.64%) |
Mar 13, 2024 | 203.16 | 205.36 | 201.94 | 204.56 | 1,407,937 | +2.23(+1.10%) |
Mar 12, 2024 | 197.89 | 203.60 | 197.27 | 202.33 | 1,484,696 | +4.83(+2.44%) |
Mar 11, 2024 | 196.92 | 197.62 | 194.58 | 197.50 | 1,292,859 | +0.12(+0.06%) |
Mar 08, 2024 | 199.70 | 200.51 | 197.02 | 197.38 | 1,822,330 | -3.59(-1.78%) |
Mar 07, 2024 | 199.49 | 201.36 | 198.23 | 200.97 | 1,355,529 | +0.85(+0.43%) |
Mar 06, 2024 | 201.71 | 202.51 | 198.43 | 200.11 | 1,964,704 | +0.43(+0.21%) |
Mar 05, 2024 | 205.28 | 206.76 | 198.86 | 199.68 | 3,089,821 | -14.38(-6.72%) |
Mar 04, 2024 | 210.86 | 215.82 | 210.27 | 214.06 | 1,728,019 | +1.11(+0.52%) |
Mar 01, 2024 | 211.26 | 213.29 | 210.14 | 212.95 | 1,205,502 | +2.96(+1.41%) |
Feb 29, 2024 | 207.23 | 210.20 | 205.95 | 209.99 | 2,458,145 | -0.50(-0.24%) |
Feb 28, 2024 | 208.44 | 210.78 | 208.30 | 210.49 | 1,027,480 | +2.22(+1.07%) |
Feb 27, 2024 | 209.84 | 210.02 | 207.46 | 208.26 | 1,163,982 | -1.21(-0.58%) |
Feb 26, 2024 | 207.35 | 209.60 | 206.68 | 209.48 | 1,023,674 | +3.35(+1.62%) |
Feb 23, 2024 | 206.62 | 206.84 | 204.06 | 206.13 | 1,082,755 | +0.32(+0.15%) |
Feb 22, 2024 | 201.75 | 206.05 | 201.75 | 205.81 | 957,394 | +5.39(+2.69%) |
Feb 21, 2024 | 199.72 | 202.05 | 199.29 | 200.42 | 1,145,178 | -0.26(-0.13%) |
Feb 20, 2024 | 196.14 | 201.17 | 195.69 | 200.68 | 1,798,093 | +3.06(+1.55%) |
Feb 16, 2024 | 196.59 | 199.17 | 196.31 | 197.62 | 1,377,129 | +0.60(+0.30%) |
Feb 15, 2024 | 193.26 | 197.22 | 192.20 | 197.02 | 1,229,316 | +4.81(+2.50%) |
Feb 14, 2024 | 192.25 | 192.45 | 190.69 | 192.22 | 945,092 | +2.40(+1.27%) |
Feb 13, 2024 | 191.17 | 192.43 | 189.01 | 189.81 | 1,388,765 | -6.82(-3.47%) |
Feb 12, 2024 | 197.44 | 197.63 | 195.78 | 196.63 | 1,127,230 | -0.66(-0.33%) |
Feb 09, 2024 | 195.47 | 198.15 | 195.41 | 197.29 | 1,543,761 | +1.01(+0.52%) |
Feb 08, 2024 | 192.98 | 196.53 | 192.00 | 196.28 | 1,019,077 | +3.79(+1.97%) |
Feb 07, 2024 | 192.69 | 193.66 | 191.73 | 192.48 | 1,092,982 | +1.01(+0.53%) |
Feb 06, 2024 | 189.01 | 191.58 | 188.94 | 191.47 | 862,331 | +3.08(+1.63%) |
Feb 05, 2024 | 188.68 | 188.69 | 186.34 | 188.39 | 636,988 | -2.25(-1.18%) |
Feb 02, 2024 | 188.64 | 191.34 | 187.72 | 190.64 | 766,268 | +0.28(+0.15%) |