Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 200.89 | 203.92 | 200.70 | 201.50 | 180,009 | +0.08(+0.04%) |
Apr 25, 2024 | 203.26 | 204.37 | 200.20 | 201.42 | 208,177 | -4.34(-2.11%) |
Apr 24, 2024 | 205.58 | 207.44 | 204.12 | 205.76 | 116,534 | -0.86(-0.42%) |
Apr 23, 2024 | 206.04 | 208.81 | 206.04 | 206.62 | 94,562 | +1.96(+0.96%) |
Apr 22, 2024 | 203.20 | 205.90 | 201.75 | 204.66 | 116,374 | +1.45(+0.71%) |
Apr 19, 2024 | 199.45 | 203.32 | 199.45 | 203.21 | 312,152 | +3.58(+1.79%) |
Apr 18, 2024 | 199.28 | 201.16 | 198.22 | 199.63 | 131,403 | +1.52(+0.77%) |
Apr 17, 2024 | 201.72 | 201.72 | 197.46 | 198.11 | 107,683 | -2.16(-1.08%) |
Apr 16, 2024 | 198.05 | 201.18 | 197.00 | 200.27 | 87,787 | +0.62(+0.31%) |
Apr 15, 2024 | 201.70 | 202.75 | 198.20 | 199.65 | 82,762 | -1.07(-0.53%) |
Apr 12, 2024 | 200.52 | 201.78 | 198.93 | 200.72 | 66,961 | -1.62(-0.80%) |
Apr 11, 2024 | 200.22 | 202.47 | 198.99 | 202.34 | 84,817 | +1.86(+0.93%) |
Apr 10, 2024 | 200.51 | 203.04 | 198.29 | 200.48 | 121,845 | -4.92(-2.40%) |
Apr 09, 2024 | 206.79 | 206.79 | 203.21 | 205.40 | 59,489 | -0.75(-0.36%) |
Apr 08, 2024 | 207.18 | 207.75 | 205.73 | 206.15 | 84,882 | +0.01(+0.00%) |
Apr 05, 2024 | 204.62 | 207.41 | 204.62 | 206.14 | 89,766 | +1.48(+0.72%) |
Apr 04, 2024 | 209.80 | 210.77 | 204.13 | 204.66 | 95,566 | -2.90(-1.40%) |
Apr 03, 2024 | 204.51 | 209.75 | 204.51 | 207.56 | 79,505 | +1.51(+0.73%) |
Apr 02, 2024 | 208.95 | 211.43 | 204.39 | 206.05 | 139,748 | -3.86(-1.84%) |
Apr 01, 2024 | 212.74 | 212.74 | 209.03 | 209.91 | 91,686 | -2.64(-1.24%) |
Mar 28, 2024 | 211.24 | 213.31 | 210.06 | 212.55 | 109,292 | +0.98(+0.46%) |
Mar 27, 2024 | 210.35 | 211.67 | 208.34 | 211.57 | 87,888 | +3.28(+1.57%) |
Mar 26, 2024 | 210.24 | 210.34 | 208.29 | 208.29 | 86,940 | -0.91(-0.43%) |
Mar 25, 2024 | 210.87 | 210.98 | 208.16 | 209.20 | 74,123 | -1.74(-0.82%) |
Mar 22, 2024 | 211.05 | 212.27 | 208.42 | 210.94 | 132,554 | -0.17(-0.08%) |
Mar 21, 2024 | 206.39 | 212.55 | 206.39 | 211.11 | 185,822 | +4.72(+2.29%) |
Mar 20, 2024 | 204.18 | 207.22 | 203.36 | 206.39 | 85,738 | +2.27(+1.11%) |
Mar 19, 2024 | 200.69 | 204.60 | 200.69 | 204.12 | 88,316 | +2.94(+1.46%) |
Mar 18, 2024 | 204.04 | 205.88 | 201.16 | 201.18 | 92,398 | -2.86(-1.40%) |
Mar 15, 2024 | 201.65 | 205.34 | 201.65 | 204.04 | 403,372 | +1.65(+0.82%) |
Mar 14, 2024 | 203.45 | 204.86 | 201.12 | 202.39 | 98,170 | -1.39(-0.68%) |
Mar 13, 2024 | 202.07 | 204.91 | 202.07 | 203.78 | 109,654 | +1.01(+0.50%) |
Mar 12, 2024 | 203.38 | 204.44 | 200.99 | 202.77 | 124,298 | -0.61(-0.30%) |
Mar 11, 2024 | 204.14 | 204.67 | 202.83 | 203.38 | 95,736 | -1.51(-0.74%) |
Mar 08, 2024 | 208.19 | 209.24 | 204.30 | 204.89 | 70,406 | -1.37(-0.66%) |
Mar 07, 2024 | 205.87 | 208.04 | 204.72 | 206.26 | 79,558 | +1.91(+0.93%) |
Mar 06, 2024 | 205.33 | 206.06 | 203.63 | 204.35 | 84,962 | +0.63(+0.31%) |
Mar 05, 2024 | 205.15 | 207.06 | 202.80 | 203.72 | 103,023 | -2.71(-1.31%) |
Mar 04, 2024 | 206.73 | 209.78 | 205.78 | 206.43 | 131,998 | +0.45(+0.22%) |
Mar 01, 2024 | 203.37 | 206.89 | 202.74 | 205.98 | 147,575 | +2.03(+1.00%) |
Feb 29, 2024 | 201.49 | 204.24 | 200.88 | 203.95 | 232,096 | +4.80(+2.41%) |
Feb 28, 2024 | 198.31 | 200.35 | 198.28 | 199.15 | 71,890 | +0.26(+0.13%) |
Feb 27, 2024 | 198.56 | 199.08 | 196.74 | 198.89 | 103,578 | +1.03(+0.52%) |
Feb 26, 2024 | 196.32 | 198.64 | 196.32 | 197.86 | 98,993 | +0.33(+0.17%) |
Feb 23, 2024 | 196.67 | 198.72 | 196.67 | 197.53 | 110,243 | +1.56(+0.79%) |
Feb 22, 2024 | 197.94 | 199.00 | 194.43 | 195.98 | 189,073 | -1.15(-0.58%) |
Feb 21, 2024 | 196.80 | 198.03 | 195.19 | 197.12 | 136,998 | +0.95(+0.48%) |
Feb 20, 2024 | 194.52 | 196.47 | 193.28 | 196.18 | 125,716 | -1.45(-0.73%) |
Feb 16, 2024 | 199.75 | 201.96 | 197.61 | 197.62 | 113,808 | -3.51(-1.75%) |
Feb 15, 2024 | 200.96 | 202.45 | 196.11 | 201.14 | 222,469 | +0.73(+0.36%) |
Feb 14, 2024 | 203.63 | 204.12 | 199.54 | 200.41 | 301,181 | +1.76(+0.88%) |
Feb 13, 2024 | 211.88 | 211.88 | 195.17 | 198.65 | 448,967 | -18.96(-8.71%) |
Feb 12, 2024 | 215.26 | 219.12 | 214.33 | 217.61 | 279,981 | +2.26(+1.05%) |
Feb 09, 2024 | 213.98 | 215.79 | 212.50 | 215.35 | 137,101 | +2.43(+1.14%) |
Feb 08, 2024 | 208.70 | 214.09 | 205.72 | 212.93 | 169,043 | +5.66(+2.73%) |
Feb 07, 2024 | 202.99 | 210.57 | 202.13 | 207.26 | 144,358 | +5.26(+2.60%) |
Feb 06, 2024 | 199.31 | 202.63 | 199.31 | 202.00 | 94,675 | +3.01(+1.52%) |
Feb 05, 2024 | 198.81 | 200.39 | 197.60 | 198.99 | 110,435 | -2.66(-1.32%) |
Feb 02, 2024 | 200.26 | 202.22 | 198.33 | 201.66 | 65,573 | -0.34(-0.17%) |