Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 193.26 | 194.26 | 192.22 | 193.77 | 2,593,584 | +0.32(+0.17%) |
Apr 26, 2024 | 190.30 | 193.65 | 190.11 | 193.45 | 3,041,538 | +0.43(+0.22%) |
Apr 25, 2024 | 199.46 | 200.00 | 190.49 | 193.02 | 3,894,270 | -1.77(-0.91%) |
Apr 24, 2024 | 193.56 | 195.72 | 193.26 | 194.79 | 3,577,345 | -1.37(-0.70%) |
Apr 23, 2024 | 196.03 | 197.61 | 195.68 | 196.16 | 2,556,951 | +0.58(+0.30%) |
Apr 22, 2024 | 194.28 | 196.30 | 194.14 | 195.58 | 2,367,224 | +1.32(+0.68%) |
Apr 19, 2024 | 192.61 | 194.53 | 191.63 | 194.26 | 3,570,010 | +3.18(+1.66%) |
Apr 18, 2024 | 191.00 | 192.29 | 189.99 | 191.08 | 2,143,196 | +0.72(+0.38%) |
Apr 17, 2024 | 192.41 | 192.52 | 189.75 | 190.36 | 2,424,384 | -0.36(-0.19%) |
Apr 16, 2024 | 193.14 | 193.69 | 190.53 | 190.72 | 2,801,720 | -3.32(-1.71%) |
Apr 15, 2024 | 198.11 | 198.49 | 193.18 | 194.04 | 3,179,115 | -2.12(-1.08%) |
Apr 12, 2024 | 195.91 | 196.45 | 194.61 | 196.16 | 3,499,521 | -0.71(-0.36%) |
Apr 11, 2024 | 196.01 | 197.19 | 194.26 | 196.87 | 3,026,125 | +1.22(+0.62%) |
Apr 10, 2024 | 195.57 | 196.45 | 194.40 | 195.65 | 2,906,447 | -2.76(-1.39%) |
Apr 09, 2024 | 198.35 | 199.52 | 196.02 | 198.41 | 2,041,961 | +0.65(+0.33%) |
Apr 08, 2024 | 197.59 | 199.19 | 197.33 | 197.76 | 2,384,716 | +0.61(+0.31%) |
Apr 05, 2024 | 195.90 | 198.40 | 195.15 | 197.15 | 2,212,855 | +1.10(+0.56%) |
Apr 04, 2024 | 200.68 | 200.68 | 195.52 | 196.05 | 3,414,769 | -1.92(-0.97%) |
Apr 03, 2024 | 199.42 | 200.94 | 197.92 | 197.97 | 2,496,128 | -2.26(-1.13%) |
Apr 02, 2024 | 202.08 | 202.30 | 200.02 | 200.23 | 2,615,262 | -1.78(-0.88%) |
Apr 01, 2024 | 205.39 | 205.89 | 201.89 | 202.01 | 2,242,465 | -3.24(-1.58%) |
Mar 28, 2024 | 205.40 | 205.88 | 205.18 | 205.25 | 3,594,212 | +0.12(+0.06%) |
Mar 27, 2024 | 202.94 | 205.26 | 202.21 | 205.13 | 2,759,954 | +4.13(+2.05%) |
Mar 26, 2024 | 198.05 | 201.47 | 197.75 | 201.00 | 2,697,316 | +2.52(+1.27%) |
Mar 25, 2024 | 200.38 | 200.71 | 198.43 | 198.48 | 1,961,363 | -2.25(-1.12%) |
Mar 22, 2024 | 201.52 | 201.97 | 200.09 | 200.73 | 2,061,325 | -0.65(-0.32%) |
Mar 21, 2024 | 202.00 | 203.09 | 201.29 | 201.38 | 2,811,767 | +0.20(+0.10%) |
Mar 20, 2024 | 198.59 | 201.71 | 198.33 | 201.18 | 2,713,837 | +2.14(+1.08%) |
Mar 19, 2024 | 196.76 | 199.24 | 196.12 | 199.04 | 4,818,325 | +2.28(+1.16%) |
Mar 18, 2024 | 199.01 | 199.01 | 196.38 | 196.76 | 2,481,725 | -0.93(-0.47%) |
Mar 15, 2024 | 196.39 | 198.55 | 195.90 | 197.69 | 6,310,156 | +1.34(+0.68%) |
Mar 14, 2024 | 199.25 | 199.73 | 194.96 | 196.35 | 3,838,036 | -3.38(-1.69%) |
Mar 13, 2024 | 199.95 | 201.13 | 198.84 | 199.73 | 2,537,340 | +0.60(+0.30%) |
Mar 12, 2024 | 199.73 | 200.25 | 197.67 | 199.13 | 2,938,287 | -1.16(-0.58%) |
Mar 11, 2024 | 201.58 | 202.56 | 199.12 | 200.29 | 2,443,182 | -0.46(-0.23%) |
Mar 08, 2024 | 203.13 | 203.91 | 200.45 | 200.75 | 2,139,385 | -1.86(-0.92%) |
Mar 07, 2024 | 202.21 | 203.26 | 201.73 | 202.61 | 2,447,453 | +2.11(+1.05%) |
Mar 06, 2024 | 199.50 | 202.41 | 198.67 | 200.50 | 2,712,544 | +3.15(+1.60%) |
Mar 05, 2024 | 199.13 | 199.53 | 196.63 | 197.35 | 2,530,789 | -1.89(-0.95%) |
Mar 04, 2024 | 198.43 | 199.79 | 198.16 | 199.24 | 2,148,879 | +0.57(+0.29%) |
Mar 01, 2024 | 197.59 | 198.94 | 196.07 | 198.67 | 2,785,462 | -0.06(-0.03%) |
Feb 29, 2024 | 198.29 | 200.21 | 196.63 | 198.73 | 3,437,009 | +2.24(+1.14%) |
Feb 28, 2024 | 197.03 | 197.84 | 196.17 | 196.49 | 2,677,998 | -0.61(-0.31%) |
Feb 27, 2024 | 198.50 | 198.61 | 195.87 | 197.10 | 2,465,476 | -1.00(-0.51%) |
Feb 26, 2024 | 198.94 | 199.11 | 197.13 | 198.10 | 2,039,732 | -1.43(-0.72%) |
Feb 23, 2024 | 199.71 | 201.52 | 199.43 | 199.53 | 2,463,712 | -0.18(-0.09%) |
Feb 22, 2024 | 198.34 | 200.46 | 197.52 | 199.71 | 3,655,023 | +1.27(+0.64%) |
Feb 21, 2024 | 198.51 | 199.28 | 197.12 | 198.44 | 1,980,358 | +0.59(+0.30%) |
Feb 20, 2024 | 196.87 | 198.56 | 195.83 | 197.85 | 2,775,616 | +1.76(+0.90%) |
Feb 16, 2024 | 196.44 | 197.81 | 195.38 | 196.09 | 2,343,832 | -0.78(-0.39%) |
Feb 15, 2024 | 194.93 | 197.11 | 194.55 | 196.87 | 2,007,311 | +3.06(+1.58%) |
Feb 14, 2024 | 193.38 | 194.52 | 192.82 | 193.81 | 2,126,856 | +0.86(+0.44%) |
Feb 13, 2024 | 195.66 | 195.88 | 191.67 | 192.95 | 4,456,445 | -3.32(-1.69%) |
Feb 12, 2024 | 192.92 | 196.55 | 192.82 | 196.27 | 2,843,120 | +2.50(+1.29%) |
Feb 09, 2024 | 191.94 | 194.16 | 191.78 | 193.78 | 3,706,559 | +1.37(+0.71%) |
Feb 08, 2024 | 192.53 | 192.96 | 191.20 | 192.40 | 2,529,632 | -0.64(-0.33%) |
Feb 07, 2024 | 194.40 | 194.75 | 192.53 | 193.04 | 3,046,493 | +0.46(+0.24%) |
Feb 06, 2024 | 191.49 | 193.00 | 190.99 | 192.58 | 3,762,121 | +0.63(+0.33%) |
Feb 05, 2024 | 192.90 | 193.78 | 191.77 | 191.96 | 4,657,145 | -3.08(-1.58%) |
Feb 02, 2024 | 195.96 | 198.96 | 194.47 | 195.04 | 4,341,644 | -1.19(-0.61%) |
Feb 01, 2024 | 194.80 | 196.49 | 188.62 | 196.23 | 7,859,597 | -4.92(-2.45%) |
Jan 31, 2024 | 206.07 | 206.57 | 200.66 | 201.15 | 5,654,814 | -3.62(-1.77%) |
Jan 30, 2024 | 200.06 | 205.24 | 200.06 | 204.77 | 5,675,559 | +2.83(+1.40%) |
Jan 29, 2024 | 200.33 | 201.95 | 199.72 | 201.94 | 2,208,868 | +1.24(+0.62%) |
Jan 26, 2024 | 201.92 | 202.78 | 200.29 | 200.70 | 1,935,349 | -0.76(-0.38%) |
Jan 25, 2024 | 200.64 | 202.06 | 199.57 | 201.45 | 2,665,408 | +2.68(+1.35%) |
Jan 24, 2024 | 201.83 | 202.67 | 198.59 | 198.78 | 3,502,290 | -3.05(-1.51%) |
Jan 23, 2024 | 200.13 | 202.05 | 199.53 | 201.83 | 2,047,555 | +1.89(+0.95%) |
Jan 22, 2024 | 200.24 | 202.81 | 199.33 | 199.94 | 3,910,241 | +0.26(+0.13%) |
Jan 19, 2024 | 199.19 | 200.14 | 197.55 | 199.68 | 3,106,583 | +0.65(+0.32%) |
Jan 18, 2024 | 196.64 | 199.44 | 196.19 | 199.04 | 2,618,904 | +2.17(+1.10%) |
Jan 17, 2024 | 195.67 | 197.01 | 194.93 | 196.87 | 2,524,131 | +0.18(+0.09%) |
Jan 16, 2024 | 199.58 | 200.03 | 196.43 | 196.69 | 3,519,591 | -3.31(-1.66%) |
Jan 12, 2024 | 202.28 | 202.88 | 199.07 | 200.00 | 2,442,661 | -0.57(-0.28%) |
Jan 11, 2024 | 201.18 | 201.48 | 198.46 | 200.57 | 1,951,371 | -0.73(-0.36%) |
Jan 10, 2024 | 199.90 | 201.36 | 199.32 | 201.29 | 2,385,283 | +0.77(+0.38%) |
Jan 09, 2024 | 199.38 | 200.63 | 197.81 | 200.53 | 3,099,001 | -1.02(-0.51%) |
Jan 08, 2024 | 202.01 | 202.43 | 200.15 | 201.55 | 4,041,398 | -0.87(-0.43%) |
Jan 05, 2024 | 203.27 | 203.45 | 201.15 | 202.42 | 2,697,472 | -1.36(-0.67%) |
Jan 04, 2024 | 203.00 | 205.09 | 202.91 | 203.78 | 2,555,939 | +0.37(+0.18%) |
Jan 03, 2024 | 207.28 | 207.28 | 203.14 | 203.41 | 3,834,947 | -4.45(-2.14%) |
Jan 02, 2024 | 207.72 | 209.45 | 207.18 | 207.86 | 3,149,536 | -0.71(-0.34%) |
Dec 29, 2023 | 208.08 | 209.02 | 207.77 | 208.56 | 2,268,845 | +0.54(+0.26%) |
Dec 28, 2023 | 208.18 | 208.82 | 207.69 | 208.03 | 1,656,707 | +0.15(+0.07%) |
Dec 27, 2023 | 206.03 | 208.51 | 206.03 | 207.88 | 2,356,273 | +0.97(+0.47%) |
Dec 26, 2023 | 205.01 | 207.41 | 204.66 | 206.90 | 1,870,471 | +2.39(+1.17%) |
Dec 22, 2023 | 203.93 | 206.03 | 203.84 | 204.52 | 1,900,187 | +0.59(+0.29%) |
Dec 21, 2023 | 202.68 | 204.08 | 202.32 | 203.93 | 2,170,927 | +2.14(+1.06%) |
Dec 20, 2023 | 202.60 | 204.25 | 201.73 | 201.79 | 3,367,751 | -1.69(-0.83%) |
Dec 19, 2023 | 203.41 | 203.95 | 202.38 | 203.48 | 2,611,126 | -0.50(-0.24%) |
Dec 18, 2023 | 202.90 | 204.33 | 202.37 | 203.98 | 2,987,010 | +1.69(+0.84%) |
Dec 15, 2023 | 202.74 | 203.92 | 201.33 | 202.29 | 7,570,436 | -0.01(-0.00%) |
Dec 14, 2023 | 202.88 | 203.53 | 201.35 | 202.30 | 3,805,829 | +0.33(+0.16%) |
Dec 13, 2023 | 201.49 | 202.05 | 199.16 | 201.97 | 2,888,908 | +1.56(+0.78%) |
Dec 12, 2023 | 200.90 | 201.19 | 199.77 | 200.41 | 3,110,904 | +1.11(+0.56%) |
Dec 11, 2023 | 195.38 | 199.41 | 194.98 | 199.29 | 3,726,008 | +5.75(+2.97%) |
Dec 08, 2023 | 194.97 | 196.15 | 191.96 | 193.55 | 4,570,315 | -3.16(-1.61%) |
Dec 07, 2023 | 197.90 | 197.96 | 196.38 | 196.71 | 2,450,343 | +0.00(+0.00%) |
Dec 06, 2023 | 197.07 | 198.04 | 196.20 | 196.71 | 2,243,155 | +0.84(+0.43%) |
Dec 05, 2023 | 196.44 | 196.76 | 194.26 | 195.87 | 2,598,438 | -1.40(-0.71%) |
Dec 04, 2023 | 195.45 | 197.38 | 195.39 | 197.28 | 2,732,401 | +0.58(+0.29%) |
Dec 01, 2023 | 195.43 | 197.00 | 194.25 | 196.70 | 3,129,165 | +1.85(+0.95%) |
Nov 30, 2023 | 193.21 | 195.05 | 192.97 | 194.85 | 3,266,063 | +1.65(+0.85%) |
Nov 29, 2023 | 194.46 | 195.25 | 192.87 | 193.20 | 2,254,752 | -0.01(-0.01%) |
Nov 28, 2023 | 191.94 | 194.00 | 191.36 | 193.21 | 3,347,352 | +1.29(+0.67%) |
Nov 27, 2023 | 191.56 | 192.62 | 191.30 | 191.91 | 2,494,110 | -0.44(-0.23%) |
Nov 24, 2023 | 192.06 | 192.65 | 191.36 | 192.35 | 1,080,413 | +1.09(+0.57%) |
Nov 22, 2023 | 190.06 | 191.82 | 189.09 | 191.26 | 1,892,333 | +1.06(+0.56%) |
Nov 21, 2023 | 190.04 | 190.56 | 189.03 | 190.19 | 1,887,692 | -0.56(-0.29%) |
Nov 20, 2023 | 189.63 | 191.32 | 189.03 | 190.75 | 2,011,156 | +0.59(+0.31%) |
Nov 17, 2023 | 190.74 | 190.95 | 188.89 | 190.16 | 2,219,957 | +0.50(+0.26%) |
Nov 16, 2023 | 190.18 | 191.31 | 189.37 | 189.67 | 2,144,260 | +1.15(+0.61%) |
Nov 15, 2023 | 189.44 | 190.71 | 187.75 | 188.51 | 4,099,157 | -0.69(-0.36%) |
Nov 14, 2023 | 187.74 | 189.63 | 187.62 | 189.20 | 2,967,822 | +3.71(+2.00%) |
Nov 13, 2023 | 185.78 | 186.49 | 184.69 | 185.49 | 1,684,998 | -0.20(-0.11%) |
Nov 10, 2023 | 183.60 | 185.90 | 182.66 | 185.69 | 2,190,621 | +3.01(+1.65%) |
Nov 09, 2023 | 182.87 | 184.41 | 182.20 | 182.68 | 2,732,210 | +0.14(+0.08%) |
Nov 08, 2023 | 184.77 | 184.77 | 181.71 | 182.54 | 3,229,924 | -0.90(-0.49%) |
Nov 07, 2023 | 183.59 | 184.07 | 182.40 | 183.44 | 2,525,052 | -0.88(-0.47%) |
Nov 06, 2023 | 185.46 | 185.69 | 183.84 | 184.31 | 2,380,465 | -1.47(-0.79%) |
Nov 03, 2023 | 184.94 | 186.97 | 184.78 | 185.78 | 3,011,295 | +2.52(+1.37%) |
Nov 02, 2023 | 182.44 | 183.95 | 181.02 | 183.26 | 3,112,439 | +2.40(+1.33%) |