Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 193.57 | 194.87 | 193.06 | 193.49 | 6,413,489 | +0.12(+0.06%) |
Apr 25, 2024 | 192.25 | 193.94 | 191.18 | 193.37 | 9,801,970 | +0.29(+0.15%) |
Apr 24, 2024 | 190.53 | 193.23 | 190.17 | 193.08 | 6,961,713 | +0.94(+0.49%) |
Apr 23, 2024 | 191.13 | 192.22 | 190.52 | 192.14 | 9,143,332 | +2.73(+1.44%) |
Apr 22, 2024 | 185.99 | 190.12 | 185.98 | 189.41 | 11,550,302 | +3.61(+1.94%) |
Apr 19, 2024 | 182.40 | 185.88 | 181.41 | 185.80 | 13,402,327 | +4.55(+2.51%) |
Apr 18, 2024 | 181.10 | 183.36 | 179.97 | 181.25 | 9,556,205 | +1.17(+0.65%) |
Apr 17, 2024 | 181.37 | 182.42 | 179.20 | 180.08 | 9,014,562 | -0.72(-0.40%) |
Apr 16, 2024 | 182.90 | 183.16 | 179.65 | 180.80 | 16,449,366 | -2.09(-1.14%) |
Apr 15, 2024 | 184.50 | 187.46 | 182.19 | 182.89 | 14,763,735 | +0.10(+0.05%) |
Apr 12, 2024 | 188.32 | 188.93 | 182.54 | 182.79 | 31,732,456 | -12.64(-6.47%) |
Apr 11, 2024 | 196.00 | 196.57 | 193.24 | 195.43 | 10,127,865 | -0.04(-0.02%) |
Apr 10, 2024 | 195.55 | 197.07 | 194.18 | 195.47 | 7,681,210 | -1.68(-0.85%) |
Apr 09, 2024 | 198.07 | 198.88 | 194.91 | 197.15 | 7,355,341 | -1.33(-0.67%) |
Apr 08, 2024 | 197.62 | 198.98 | 197.62 | 198.48 | 8,000,122 | +1.03(+0.52%) |
Apr 05, 2024 | 196.16 | 198.12 | 195.11 | 197.45 | 6,532,291 | +1.80(+0.92%) |
Apr 04, 2024 | 199.15 | 199.68 | 195.55 | 195.65 | 9,243,438 | -2.65(-1.34%) |
Apr 03, 2024 | 199.04 | 199.56 | 197.70 | 198.30 | 9,350,447 | -0.56(-0.28%) |
Apr 02, 2024 | 198.39 | 199.78 | 198.08 | 198.86 | 7,013,670 | -0.08(-0.04%) |
Apr 01, 2024 | 199.99 | 200.94 | 198.56 | 198.94 | 7,307,726 | -1.36(-0.68%) |
Mar 28, 2024 | 199.49 | 200.72 | 198.54 | 200.30 | 8,633,541 | +0.78(+0.39%) |
Mar 27, 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 8,725,513 | +3.79(+1.94%) |
Mar 26, 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 5,954,487 | +0.91(+0.47%) |
Mar 25, 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 8,676,812 | -1.80(-0.92%) |
Mar 22, 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 8,108,934 | -2.44(-1.23%) |
Mar 21, 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 11,226,456 | +2.73(+1.39%) |
Mar 20, 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 9,364,920 | +2.54(+1.31%) |
Mar 19, 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 8,476,564 | +1.13(+0.59%) |
Mar 18, 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 9,011,394 | +2.36(+1.24%) |
Mar 15, 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 17,214,234 | +2.33(+1.24%) |
Mar 14, 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 10,309,819 | -3.41(-1.78%) |
Mar 13, 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 7,795,445 | +1.54(+0.81%) |
Mar 12, 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 5,706,960 | +1.55(+0.82%) |
Mar 11, 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 5,763,731 | +0.07(+0.04%) |
Mar 08, 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 6,172,242 | +0.35(+0.19%) |
Mar 07, 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 7,616,416 | -1.66(-0.88%) |
Mar 06, 2024 | 189.25 | 190.07 | 187.63 | 189.53 | 7,620,981 | +0.98(+0.52%) |
Mar 05, 2024 | 186.36 | 189.30 | 186.36 | 188.55 | 6,616,532 | +1.87(+1.00%) |
Mar 04, 2024 | 184.71 | 187.59 | 184.27 | 186.68 | 7,061,904 | +1.39(+0.75%) |
Mar 01, 2024 | 185.70 | 186.44 | 185.10 | 185.29 | 6,311,999 | -0.77(-0.41%) |
Feb 29, 2024 | 185.66 | 186.43 | 183.85 | 186.06 | 9,641,837 | +1.68(+0.91%) |
Feb 28, 2024 | 183.43 | 185.20 | 182.96 | 184.38 | 6,130,813 | +0.93(+0.51%) |
Feb 27, 2024 | 183.31 | 183.54 | 182.24 | 183.45 | 5,813,446 | +0.09(+0.05%) |
Feb 26, 2024 | 183.75 | 184.46 | 182.48 | 183.36 | 7,142,660 | -0.63(-0.34%) |
Feb 23, 2024 | 183.81 | 185.20 | 183.19 | 183.99 | 7,105,870 | +0.92(+0.50%) |
Feb 22, 2024 | 181.82 | 183.42 | 181.24 | 183.07 | 9,292,251 | +2.17(+1.20%) |
Feb 21, 2024 | 179.95 | 180.99 | 178.52 | 180.90 | 7,024,028 | +1.17(+0.65%) |
Feb 20, 2024 | 179.19 | 180.46 | 178.41 | 179.73 | 9,764,636 | +0.70(+0.39%) |
Feb 16, 2024 | 179.61 | 179.98 | 178.16 | 179.03 | 8,301,148 | -0.84(-0.47%) |
Feb 15, 2024 | 176.15 | 180.21 | 176.15 | 179.87 | 8,720,232 | +3.84(+2.18%) |
Feb 14, 2024 | 175.07 | 176.10 | 174.42 | 176.03 | 7,094,056 | +1.77(+1.02%) |
Feb 13, 2024 | 175.32 | 176.23 | 172.62 | 174.26 | 8,395,004 | -1.53(-0.87%) |
Feb 12, 2024 | 174.78 | 176.81 | 173.70 | 175.79 | 8,536,273 | +0.78(+0.45%) |
Feb 09, 2024 | 175.00 | 175.10 | 173.67 | 175.01 | 6,296,750 | +0.21(+0.12%) |
Feb 08, 2024 | 175.00 | 175.31 | 173.57 | 174.80 | 6,456,454 | -0.63(-0.36%) |
Feb 07, 2024 | 175.69 | 175.87 | 173.96 | 175.43 | 7,225,279 | +0.33(+0.19%) |
Feb 06, 2024 | 174.61 | 175.87 | 173.76 | 175.10 | 6,764,816 | +0.60(+0.34%) |
Feb 05, 2024 | 173.86 | 175.09 | 172.92 | 174.50 | 7,819,862 | -0.23(-0.13%) |
Feb 02, 2024 | 173.30 | 175.82 | 173.26 | 174.73 | 8,725,069 | +1.00(+0.58%) |