Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 187.10 | 190.61 | 183.01 | 185.10 | 819,807 | +0.34(+0.18%) |
Apr 17, 2024 | 187.92 | 188.80 | 183.67 | 184.76 | 352,192 | -3.16(-1.68%) |
Apr 16, 2024 | 182.49 | 189.23 | 182.49 | 187.92 | 862,076 | +3.67(+1.99%) |
Apr 15, 2024 | 193.61 | 195.17 | 183.93 | 184.25 | 762,880 | -8.86(-4.59%) |
Apr 12, 2024 | 196.58 | 198.41 | 191.92 | 193.11 | 708,985 | -7.08(-3.54%) |
Apr 11, 2024 | 200.92 | 202.31 | 197.52 | 200.19 | 800,787 | +0.28(+0.14%) |
Apr 10, 2024 | 203.32 | 207.47 | 195.05 | 199.91 | 1,859,691 | -15.84(-7.34%) |
Apr 09, 2024 | 219.68 | 219.68 | 213.04 | 215.75 | 613,143 | +0.32(+0.15%) |
Apr 08, 2024 | 218.46 | 218.67 | 211.52 | 215.43 | 406,292 | -1.57(-0.72%) |
Apr 05, 2024 | 213.35 | 217.61 | 211.52 | 217.00 | 658,692 | +3.01(+1.41%) |
Apr 04, 2024 | 219.50 | 226.81 | 213.28 | 213.99 | 609,130 | -1.40(-0.65%) |
Apr 03, 2024 | 212.98 | 219.19 | 212.98 | 215.39 | 300,745 | +0.49(+0.23%) |
Apr 02, 2024 | 215.74 | 216.61 | 211.11 | 214.90 | 617,781 | -6.10(-2.76%) |
Apr 01, 2024 | 223.81 | 225.54 | 216.14 | 221.00 | 662,322 | -4.87(-2.16%) |
Mar 28, 2024 | 225.63 | 227.91 | 223.11 | 225.87 | 351,564 | -0.98(-0.43%) |
Mar 27, 2024 | 230.86 | 231.38 | 223.36 | 226.85 | 505,697 | -2.17(-0.95%) |
Mar 26, 2024 | 226.36 | 232.24 | 225.00 | 229.02 | 366,149 | +3.87(+1.72%) |
Mar 25, 2024 | 231.12 | 231.12 | 225.14 | 225.15 | 347,264 | -2.85(-1.25%) |
Mar 22, 2024 | 229.44 | 231.41 | 224.50 | 228.00 | 389,823 | -1.25(-0.55%) |
Mar 21, 2024 | 235.00 | 239.00 | 228.95 | 229.25 | 697,444 | -3.13(-1.35%) |
Mar 20, 2024 | 225.00 | 234.41 | 223.29 | 232.38 | 1,010,216 | +9.20(+4.12%) |
Mar 19, 2024 | 219.70 | 223.97 | 214.94 | 223.18 | 444,464 | -0.04(-0.02%) |
Mar 18, 2024 | 220.41 | 223.57 | 216.97 | 223.22 | 240,194 | +6.22(+2.87%) |
Mar 15, 2024 | 215.62 | 218.11 | 213.28 | 217.00 | 906,483 | -0.58(-0.27%) |
Mar 14, 2024 | 219.47 | 220.46 | 215.10 | 217.58 | 383,842 | -1.86(-0.85%) |
Mar 13, 2024 | 221.28 | 224.20 | 219.20 | 219.44 | 431,629 | -5.30(-2.36%) |
Mar 12, 2024 | 217.83 | 225.80 | 216.84 | 224.74 | 578,901 | +7.64(+3.52%) |
Mar 11, 2024 | 217.62 | 220.58 | 216.02 | 217.10 | 498,929 | -3.35(-1.52%) |
Mar 08, 2024 | 224.34 | 229.77 | 219.72 | 220.45 | 409,302 | -6.28(-2.77%) |
Mar 07, 2024 | 228.62 | 228.62 | 222.30 | 226.73 | 434,543 | +2.26(+1.01%) |
Mar 06, 2024 | 221.94 | 226.84 | 220.57 | 224.47 | 481,459 | +6.20(+2.84%) |
Mar 05, 2024 | 227.94 | 230.50 | 215.17 | 218.27 | 872,522 | -11.88(-5.16%) |
Mar 04, 2024 | 231.21 | 233.52 | 229.70 | 230.15 | 905,217 | +1.23(+0.54%) |
Mar 01, 2024 | 226.49 | 229.52 | 218.87 | 228.92 | 1,000,754 | +5.91(+2.65%) |
Feb 29, 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 1,103,723 | +5.59(+2.57%) |
Feb 28, 2024 | 218.63 | 220.74 | 213.75 | 217.42 | 749,347 | -0.02(-0.01%) |
Feb 27, 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 538,668 | +1.44(+0.67%) |
Feb 26, 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 1,856,255 | +8.10(+3.90%) |
Feb 23, 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 841,311 | +0.29(+0.14%) |
Feb 22, 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 1,146,673 | -0.37(-0.18%) |
Feb 21, 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 1,231,340 | -9.34(-4.30%) |
Feb 20, 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 1,227,172 | -7.98(-3.54%) |
Feb 16, 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 1,243,920 | +3.14(+1.41%) |
Feb 15, 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 1,115,241 | +2.21(+1.00%) |
Feb 14, 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 1,444,190 | +4.84(+2.25%) |
Feb 13, 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 2,169,889 | +3.10(+1.46%) |
Feb 12, 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 5,161,682 | -23.91(-10.13%) |
Feb 09, 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 2,290,838 | +8.85(+3.90%) |
Feb 08, 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 1,125,828 | +9.11(+4.18%) |
Feb 07, 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 712,578 | +2.60(+1.21%) |
Feb 06, 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 539,612 | +3.42(+1.61%) |
Feb 05, 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 415,360 | -2.12(-0.99%) |
Feb 02, 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 441,065 | +2.94(+1.39%) |