Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 211.10 | 213.01 | 208.88 | 209.72 | 146,501 | -1.45(-0.69%) |
Apr 17, 2024 | 214.25 | 215.96 | 211.17 | 211.17 | 270,816 | -2.42(-1.13%) |
Apr 16, 2024 | 214.99 | 215.66 | 211.93 | 213.59 | 319,501 | -2.32(-1.07%) |
Apr 15, 2024 | 219.04 | 220.25 | 215.89 | 215.91 | 202,997 | -1.49(-0.69%) |
Apr 12, 2024 | 220.23 | 222.78 | 217.38 | 217.40 | 196,379 | -4.55(-2.05%) |
Apr 11, 2024 | 223.17 | 223.17 | 220.24 | 221.95 | 129,980 | -0.39(-0.18%) |
Apr 10, 2024 | 219.18 | 222.79 | 219.18 | 222.34 | 150,532 | -2.10(-0.94%) |
Apr 09, 2024 | 226.14 | 227.99 | 223.75 | 224.44 | 218,351 | -1.12(-0.50%) |
Apr 08, 2024 | 225.69 | 227.75 | 224.60 | 225.56 | 99,373 | +1.37(+0.61%) |
Apr 05, 2024 | 220.96 | 224.56 | 220.47 | 224.19 | 126,277 | +3.45(+1.56%) |
Apr 04, 2024 | 221.83 | 224.21 | 220.45 | 220.74 | 137,721 | +0.40(+0.18%) |
Apr 03, 2024 | 218.55 | 222.72 | 218.25 | 220.34 | 209,186 | +1.33(+0.61%) |
Apr 02, 2024 | 224.43 | 225.98 | 218.76 | 219.01 | 218,318 | -6.67(-2.96%) |
Apr 01, 2024 | 229.80 | 231.52 | 224.84 | 225.68 | 187,629 | -2.60(-1.14%) |
Mar 28, 2024 | 225.59 | 230.14 | 224.84 | 228.28 | 160,907 | +2.86(+1.27%) |
Mar 27, 2024 | 221.47 | 225.96 | 221.47 | 225.42 | 158,802 | +5.89(+2.68%) |
Mar 26, 2024 | 219.10 | 220.83 | 217.89 | 219.53 | 172,565 | +1.54(+0.70%) |
Mar 25, 2024 | 220.76 | 222.46 | 217.39 | 217.99 | 125,765 | -1.79(-0.82%) |
Mar 22, 2024 | 219.87 | 220.56 | 218.40 | 219.79 | 108,469 | +0.64(+0.29%) |
Mar 21, 2024 | 216.91 | 219.47 | 216.72 | 219.15 | 114,269 | +2.68(+1.24%) |
Mar 20, 2024 | 212.57 | 216.72 | 212.33 | 216.47 | 113,807 | +3.01(+1.41%) |
Mar 19, 2024 | 211.99 | 214.09 | 211.12 | 213.46 | 181,123 | +1.51(+0.71%) |
Mar 18, 2024 | 213.84 | 214.77 | 211.75 | 211.95 | 151,859 | -2.19(-1.02%) |
Mar 15, 2024 | 211.18 | 214.98 | 211.18 | 214.15 | 259,679 | +2.52(+1.19%) |
Mar 14, 2024 | 214.41 | 215.95 | 209.56 | 211.62 | 138,888 | -2.92(-1.36%) |
Mar 13, 2024 | 213.88 | 216.17 | 213.70 | 214.54 | 146,158 | -0.15(-0.07%) |
Mar 12, 2024 | 215.41 | 218.02 | 214.28 | 214.69 | 153,583 | -0.81(-0.37%) |
Mar 11, 2024 | 214.25 | 215.74 | 212.28 | 215.50 | 141,976 | +1.08(+0.50%) |
Mar 08, 2024 | 212.95 | 215.78 | 212.02 | 214.42 | 153,598 | +2.62(+1.24%) |
Mar 07, 2024 | 208.72 | 212.08 | 208.72 | 211.80 | 108,909 | +4.15(+2.00%) |
Mar 06, 2024 | 206.90 | 209.03 | 205.79 | 207.65 | 132,561 | +1.87(+0.91%) |
Mar 05, 2024 | 207.54 | 208.82 | 205.70 | 205.78 | 199,429 | -3.53(-1.69%) |
Mar 04, 2024 | 210.56 | 211.96 | 209.30 | 209.31 | 132,029 | -1.15(-0.55%) |
Mar 01, 2024 | 211.57 | 212.86 | 209.43 | 210.46 | 197,174 | -0.90(-0.42%) |
Feb 29, 2024 | 211.54 | 214.22 | 210.41 | 211.35 | 204,054 | +0.17(+0.08%) |
Feb 28, 2024 | 211.24 | 213.73 | 210.83 | 211.18 | 128,386 | -0.47(-0.22%) |
Feb 27, 2024 | 215.81 | 216.35 | 209.68 | 211.65 | 189,129 | -2.51(-1.17%) |
Feb 26, 2024 | 217.45 | 218.26 | 212.28 | 214.16 | 156,165 | -4.25(-1.94%) |
Feb 23, 2024 | 217.90 | 220.85 | 217.20 | 218.41 | 173,456 | -0.09(-0.04%) |
Feb 22, 2024 | 216.02 | 221.48 | 212.73 | 218.50 | 540,038 | -7.88(-3.48%) |
Feb 21, 2024 | 223.57 | 227.16 | 222.38 | 226.38 | 252,632 | +1.12(+0.50%) |
Feb 20, 2024 | 223.68 | 226.40 | 222.54 | 225.26 | 247,522 | -1.77(-0.78%) |
Feb 16, 2024 | 229.31 | 231.58 | 227.02 | 227.04 | 206,956 | -3.17(-1.38%) |
Feb 15, 2024 | 233.50 | 234.25 | 228.57 | 230.21 | 243,601 | -2.76(-1.19%) |
Feb 14, 2024 | 232.81 | 234.88 | 230.05 | 232.97 | 151,944 | +2.61(+1.13%) |
Feb 13, 2024 | 231.95 | 233.46 | 228.44 | 230.36 | 145,059 | -7.36(-3.10%) |
Feb 12, 2024 | 237.59 | 241.03 | 237.59 | 237.72 | 113,709 | +0.02(+0.01%) |
Feb 09, 2024 | 236.46 | 237.84 | 232.75 | 237.70 | 183,788 | +2.59(+1.10%) |
Feb 08, 2024 | 234.64 | 236.83 | 233.10 | 235.11 | 169,692 | +2.09(+0.90%) |
Feb 07, 2024 | 229.92 | 236.06 | 228.49 | 233.01 | 198,050 | +4.17(+1.82%) |
Feb 06, 2024 | 225.16 | 230.25 | 225.16 | 228.84 | 159,850 | +3.63(+1.61%) |
Feb 05, 2024 | 225.12 | 226.60 | 222.01 | 225.21 | 126,240 | -2.16(-0.95%) |
Feb 02, 2024 | 226.75 | 229.43 | 225.03 | 227.38 | 136,990 | -1.91(-0.83%) |