Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 191.76 | 192.31 | 187.03 | 187.06 | 523,669 | -6.20(-3.21%) |
Apr 29, 2024 | 195.84 | 198.00 | 192.74 | 193.26 | 525,705 | -2.65(-1.35%) |
Apr 26, 2024 | 196.66 | 200.68 | 195.76 | 195.91 | 353,837 | -0.68(-0.35%) |
Apr 25, 2024 | 198.34 | 199.01 | 195.84 | 196.59 | 560,198 | -2.33(-1.17%) |
Apr 24, 2024 | 202.37 | 203.64 | 197.76 | 198.92 | 738,990 | -3.33(-1.65%) |
Apr 23, 2024 | 198.84 | 204.03 | 198.84 | 202.25 | 471,262 | +2.07(+1.04%) |
Apr 22, 2024 | 202.05 | 202.05 | 198.06 | 200.17 | 744,182 | -0.29(-0.14%) |
Apr 19, 2024 | 206.64 | 209.94 | 200.26 | 200.46 | 1,706,899 | -10.55(-5.00%) |
Apr 18, 2024 | 217.12 | 217.15 | 210.79 | 211.01 | 535,350 | -5.82(-2.68%) |
Apr 17, 2024 | 221.45 | 222.69 | 216.79 | 216.83 | 397,348 | -3.99(-1.81%) |
Apr 16, 2024 | 223.91 | 224.01 | 220.24 | 220.82 | 479,158 | -2.92(-1.31%) |
Apr 15, 2024 | 226.59 | 227.12 | 223.14 | 223.74 | 556,997 | -0.45(-0.20%) |
Apr 12, 2024 | 224.50 | 226.06 | 222.79 | 224.19 | 546,030 | -2.56(-1.13%) |
Apr 11, 2024 | 229.41 | 230.71 | 226.57 | 226.75 | 607,470 | -2.33(-1.02%) |
Apr 10, 2024 | 226.93 | 229.19 | 225.96 | 229.09 | 665,993 | -0.33(-0.14%) |
Apr 09, 2024 | 228.06 | 229.83 | 226.97 | 229.41 | 495,923 | +1.39(+0.61%) |
Apr 08, 2024 | 227.05 | 228.14 | 226.03 | 228.02 | 590,787 | +1.84(+0.81%) |
Apr 05, 2024 | 223.93 | 226.43 | 223.93 | 226.18 | 389,131 | +2.25(+1.01%) |
Apr 04, 2024 | 226.68 | 228.13 | 222.84 | 223.93 | 458,004 | -0.89(-0.40%) |
Apr 03, 2024 | 218.30 | 224.98 | 217.20 | 224.82 | 686,416 | +6.29(+2.88%) |
Apr 02, 2024 | 217.02 | 219.04 | 216.68 | 218.53 | 430,467 | -0.86(-0.39%) |
Apr 01, 2024 | 219.46 | 220.63 | 217.31 | 219.38 | 418,071 | -0.72(-0.33%) |
Mar 28, 2024 | 217.51 | 221.38 | 216.55 | 220.11 | 352,012 | +2.62(+1.20%) |
Mar 27, 2024 | 215.08 | 217.58 | 214.43 | 217.49 | 354,238 | +3.63(+1.70%) |
Mar 26, 2024 | 216.80 | 216.80 | 212.97 | 213.85 | 436,076 | -0.05(-0.02%) |
Mar 25, 2024 | 216.39 | 216.39 | 212.91 | 213.90 | 442,172 | -2.67(-1.23%) |
Mar 22, 2024 | 220.13 | 220.13 | 216.02 | 216.57 | 283,685 | -2.28(-1.04%) |
Mar 21, 2024 | 221.69 | 222.63 | 217.91 | 218.85 | 311,960 | -2.56(-1.16%) |
Mar 20, 2024 | 220.24 | 223.50 | 219.95 | 221.41 | 377,376 | +1.48(+0.67%) |
Mar 19, 2024 | 218.85 | 221.79 | 218.30 | 219.94 | 473,432 | +1.67(+0.77%) |
Mar 18, 2024 | 214.96 | 220.14 | 214.96 | 218.26 | 744,661 | +4.41(+2.06%) |
Mar 15, 2024 | 214.49 | 218.07 | 213.35 | 213.85 | 1,977,126 | -2.04(-0.95%) |
Mar 14, 2024 | 214.19 | 216.90 | 214.03 | 215.90 | 567,125 | -0.67(-0.31%) |
Mar 13, 2024 | 222.50 | 225.47 | 216.21 | 216.56 | 493,856 | -4.65(-2.10%) |
Mar 12, 2024 | 210.22 | 224.34 | 210.22 | 221.22 | 1,027,827 | +1.58(+0.72%) |
Mar 11, 2024 | 219.55 | 223.81 | 219.25 | 219.63 | 692,642 | +0.85(+0.39%) |
Mar 08, 2024 | 216.96 | 220.77 | 213.30 | 218.78 | 737,063 | -2.27(-1.03%) |
Mar 07, 2024 | 223.98 | 224.24 | 220.51 | 221.05 | 471,992 | -2.57(-1.15%) |
Mar 06, 2024 | 225.07 | 230.56 | 223.00 | 223.62 | 1,043,296 | +9.44(+4.41%) |
Mar 05, 2024 | 213.36 | 216.97 | 210.94 | 214.19 | 560,461 | +1.11(+0.52%) |
Mar 04, 2024 | 224.35 | 224.35 | 211.23 | 213.08 | 885,013 | -12.34(-5.47%) |
Mar 01, 2024 | 224.88 | 225.78 | 222.24 | 225.42 | 389,802 | +0.23(+0.10%) |
Feb 29, 2024 | 225.53 | 226.36 | 224.19 | 225.19 | 528,629 | +0.29(+0.13%) |
Feb 28, 2024 | 221.78 | 225.38 | 221.60 | 224.89 | 274,701 | +0.95(+0.42%) |
Feb 27, 2024 | 222.89 | 225.25 | 222.87 | 223.94 | 247,309 | +1.52(+0.68%) |
Feb 26, 2024 | 229.01 | 229.01 | 221.51 | 222.43 | 338,675 | -7.32(-3.19%) |
Feb 23, 2024 | 230.91 | 231.37 | 227.96 | 229.75 | 293,136 | -1.83(-0.79%) |
Feb 22, 2024 | 227.53 | 231.65 | 226.18 | 231.58 | 407,888 | +6.44(+2.86%) |
Feb 21, 2024 | 223.46 | 225.54 | 222.87 | 225.14 | 327,972 | +2.07(+0.93%) |
Feb 20, 2024 | 219.69 | 223.54 | 219.41 | 223.06 | 376,638 | +2.60(+1.18%) |
Feb 16, 2024 | 221.04 | 223.05 | 220.39 | 220.46 | 283,841 | -2.53(-1.14%) |
Feb 15, 2024 | 219.56 | 224.16 | 219.56 | 223.00 | 242,138 | +3.78(+1.73%) |
Feb 14, 2024 | 218.93 | 219.22 | 215.10 | 219.21 | 284,885 | +1.58(+0.73%) |
Feb 13, 2024 | 218.39 | 219.14 | 215.29 | 217.63 | 306,680 | -5.09(-2.29%) |
Feb 12, 2024 | 218.97 | 223.63 | 218.97 | 222.72 | 355,080 | +3.65(+1.66%) |
Feb 09, 2024 | 216.25 | 219.56 | 215.74 | 219.07 | 264,828 | +2.25(+1.04%) |
Feb 08, 2024 | 217.93 | 218.19 | 214.69 | 216.83 | 247,498 | +0.50(+0.23%) |
Feb 07, 2024 | 215.10 | 218.16 | 214.38 | 216.33 | 228,722 | -0.19(-0.09%) |
Feb 06, 2024 | 216.00 | 218.54 | 215.05 | 216.52 | 475,117 | +1.29(+0.60%) |
Feb 05, 2024 | 215.74 | 216.54 | 213.60 | 215.23 | 289,479 | -2.20(-1.01%) |
Feb 02, 2024 | 215.36 | 219.47 | 211.96 | 217.43 | 348,803 | +0.32(+0.15%) |