Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 202.57 | 203.59 | 198.75 | 199.16 | 2,062,778 | -4.68(-2.30%) |
Apr 29, 2024 | 204.71 | 205.43 | 202.28 | 203.84 | 1,679,783 | -1.88(-0.91%) |
Apr 26, 2024 | 203.17 | 206.80 | 202.85 | 205.72 | 1,195,844 | +0.65(+0.32%) |
Apr 25, 2024 | 203.62 | 205.62 | 201.43 | 205.07 | 1,104,215 | +1.84(+0.91%) |
Apr 24, 2024 | 201.71 | 204.62 | 200.93 | 203.23 | 1,301,965 | +0.86(+0.43%) |
Apr 23, 2024 | 199.53 | 202.52 | 198.53 | 202.37 | 969,867 | +1.77(+0.88%) |
Apr 22, 2024 | 198.04 | 201.69 | 196.11 | 200.59 | 1,430,189 | +1.82(+0.92%) |
Apr 19, 2024 | 199.25 | 201.85 | 198.14 | 198.77 | 1,819,493 | +1.13(+0.57%) |
Apr 18, 2024 | 200.09 | 200.78 | 196.78 | 197.64 | 1,073,877 | -1.53(-0.77%) |
Apr 17, 2024 | 201.60 | 202.98 | 197.41 | 199.18 | 1,593,994 | -2.77(-1.37%) |
Apr 16, 2024 | 201.96 | 203.19 | 199.84 | 201.95 | 1,344,991 | -1.39(-0.68%) |
Apr 15, 2024 | 205.87 | 207.42 | 202.60 | 203.34 | 1,241,170 | -0.98(-0.48%) |
Apr 12, 2024 | 207.31 | 209.88 | 202.99 | 204.31 | 1,542,179 | -1.90(-0.92%) |
Apr 11, 2024 | 204.97 | 206.25 | 201.60 | 206.22 | 1,262,591 | +2.01(+0.98%) |
Apr 10, 2024 | 202.00 | 204.78 | 201.76 | 204.21 | 1,194,097 | +0.69(+0.34%) |
Apr 09, 2024 | 205.51 | 206.44 | 202.74 | 203.51 | 1,848,390 | -1.03(-0.50%) |
Apr 08, 2024 | 202.57 | 206.44 | 201.40 | 204.54 | 1,848,429 | +2.23(+1.10%) |
Apr 05, 2024 | 199.42 | 203.01 | 198.34 | 202.31 | 1,534,859 | +3.24(+1.63%) |
Apr 04, 2024 | 201.64 | 201.97 | 198.60 | 199.08 | 1,474,174 | -2.15(-1.07%) |
Apr 03, 2024 | 199.04 | 201.47 | 198.99 | 201.23 | 1,504,630 | +2.82(+1.42%) |
Apr 02, 2024 | 198.04 | 198.69 | 196.21 | 198.40 | 1,559,167 | +0.91(+0.46%) |
Apr 01, 2024 | 197.39 | 197.91 | 195.63 | 197.49 | 1,159,732 | +1.27(+0.65%) |
Mar 28, 2024 | 196.07 | 196.58 | 196.08 | 196.23 | 1,063,062 | +1.62(+0.83%) |
Mar 27, 2024 | 191.98 | 194.63 | 191.55 | 194.60 | 996,760 | +2.26(+1.17%) |
Mar 26, 2024 | 194.66 | 196.18 | 192.18 | 192.34 | 1,557,381 | -2.32(-1.19%) |
Mar 25, 2024 | 193.81 | 195.44 | 193.81 | 194.66 | 1,346,025 | +1.87(+0.97%) |
Mar 22, 2024 | 193.09 | 193.21 | 191.12 | 192.79 | 1,091,065 | +0.30(+0.15%) |
Mar 21, 2024 | 191.32 | 192.76 | 190.49 | 192.49 | 1,339,226 | +1.48(+0.78%) |
Mar 20, 2024 | 189.82 | 191.12 | 188.21 | 191.01 | 1,387,205 | +0.28(+0.15%) |
Mar 19, 2024 | 188.05 | 190.97 | 187.64 | 190.73 | 1,301,518 | +2.53(+1.35%) |
Mar 18, 2024 | 188.85 | 189.41 | 186.94 | 188.19 | 1,181,893 | +0.12(+0.06%) |
Mar 15, 2024 | 187.24 | 189.50 | 186.01 | 188.08 | 3,400,522 | +0.44(+0.23%) |
Mar 14, 2024 | 186.16 | 187.84 | 185.95 | 187.64 | 1,482,285 | +1.92(+1.03%) |
Mar 13, 2024 | 184.92 | 186.75 | 184.16 | 185.72 | 1,450,911 | +3.01(+1.65%) |
Mar 12, 2024 | 183.68 | 183.98 | 181.92 | 182.71 | 1,109,935 | +0.02(+0.01%) |
Mar 11, 2024 | 180.74 | 182.80 | 179.77 | 182.69 | 1,303,560 | +1.20(+0.66%) |
Mar 08, 2024 | 180.91 | 183.08 | 180.54 | 181.49 | 1,264,207 | +0.48(+0.26%) |
Mar 07, 2024 | 179.77 | 181.82 | 179.72 | 181.02 | 1,566,514 | +1.61(+0.90%) |
Mar 06, 2024 | 179.21 | 180.04 | 177.54 | 179.40 | 1,753,829 | +1.11(+0.62%) |
Mar 05, 2024 | 177.26 | 180.33 | 177.13 | 178.29 | 1,152,631 | +1.16(+0.65%) |
Mar 04, 2024 | 181.30 | 181.30 | 176.46 | 177.13 | 1,332,993 | -3.17(-1.76%) |
Mar 01, 2024 | 178.52 | 180.90 | 178.34 | 180.30 | 1,822,214 | +2.58(+1.45%) |
Feb 29, 2024 | 175.90 | 178.18 | 175.27 | 177.72 | 2,083,859 | +2.69(+1.54%) |
Feb 28, 2024 | 172.47 | 175.09 | 172.08 | 175.03 | 1,497,395 | +1.76(+1.02%) |
Feb 27, 2024 | 172.77 | 173.57 | 171.51 | 173.27 | 1,539,563 | +0.82(+0.47%) |
Feb 26, 2024 | 171.17 | 173.26 | 170.06 | 172.46 | 1,411,518 | +0.73(+0.43%) |
Feb 23, 2024 | 170.75 | 173.12 | 169.81 | 171.72 | 2,148,947 | -0.36(-0.21%) |
Feb 22, 2024 | 174.92 | 175.62 | 171.75 | 172.09 | 2,408,864 | -2.94(-1.68%) |
Feb 21, 2024 | 177.44 | 179.12 | 173.59 | 175.03 | 3,535,835 | +1.65(+0.95%) |
Feb 20, 2024 | 174.85 | 175.41 | 172.60 | 173.38 | 2,866,788 | -1.32(-0.76%) |
Feb 16, 2024 | 174.71 | 176.77 | 173.39 | 174.70 | 2,609,492 | +0.88(+0.50%) |
Feb 15, 2024 | 166.10 | 174.81 | 165.79 | 173.83 | 3,828,898 | +8.43(+5.10%) |
Feb 14, 2024 | 163.30 | 165.81 | 161.75 | 165.40 | 3,824,395 | +4.15(+2.57%) |
Feb 13, 2024 | 162.91 | 165.20 | 159.27 | 161.25 | 3,444,655 | -0.37(-0.23%) |
Feb 12, 2024 | 155.79 | 163.71 | 154.45 | 161.62 | 7,471,358 | +13.87(+9.38%) |
Feb 09, 2024 | 149.67 | 150.17 | 147.28 | 147.75 | 1,042,683 | -1.69(-1.13%) |
Feb 08, 2024 | 147.52 | 150.33 | 147.33 | 149.45 | 1,719,894 | +1.98(+1.34%) |
Feb 07, 2024 | 147.99 | 148.78 | 146.74 | 147.47 | 1,802,100 | -0.53(-0.35%) |
Feb 06, 2024 | 146.45 | 148.77 | 146.06 | 148.00 | 1,979,261 | +2.31(+1.58%) |
Feb 05, 2024 | 145.88 | 146.60 | 144.04 | 145.69 | 1,656,553 | -0.58(-0.40%) |
Feb 02, 2024 | 148.56 | 148.88 | 146.24 | 146.27 | 1,317,376 | -2.43(-1.64%) |