Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 198.82 | 199.46 | 195.03 | 199.14 | 1,473,205 | -0.51(-0.26%) |
Apr 23, 2024 | 196.80 | 199.79 | 194.80 | 199.65 | 1,703,192 | +1.40(+0.71%) |
Apr 22, 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 1,435,675 | +1.87(+0.95%) |
Apr 19, 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 1,748,807 | +1.36(+0.70%) |
Apr 18, 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 2,713,493 | -7.44(-3.67%) |
Apr 17, 2024 | 204.98 | 205.60 | 201.41 | 202.46 | 1,816,661 | -1.40(-0.69%) |
Apr 16, 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 1,599,565 | -3.16(-1.53%) |
Apr 15, 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 2,586,864 | -1.75(-0.84%) |
Apr 12, 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 2,086,942 | -3.50(-1.65%) |
Apr 11, 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 2,208,751 | +1.05(+0.50%) |
Apr 10, 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 2,663,539 | -0.90(-0.42%) |
Apr 09, 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 3,052,399 | -4.86(-2.24%) |
Apr 08, 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 2,478,247 | -2.15(-0.98%) |
Apr 05, 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 2,689,990 | +2.88(+1.33%) |
Apr 04, 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 3,188,340 | +1.29(+0.60%) |
Apr 03, 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 3,902,593 | +3.58(+1.69%) |
Apr 02, 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 3,516,499 | +6.97(+3.41%) |
Apr 01, 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 2,200,551 | +2.91(+1.44%) |
Mar 28, 2024 | 197.75 | 202.05 | 201.66 | 201.50 | 6,064,107 | +4.51(+2.29%) |
Mar 27, 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 1,674,995 | -0.39(-0.20%) |
Mar 26, 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 1,673,328 | -2.45(-1.23%) |
Mar 25, 2024 | 201.00 | 203.01 | 199.52 | 199.83 | 2,042,098 | -0.34(-0.17%) |
Mar 22, 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 2,281,392 | +0.96(+0.48%) |
Mar 21, 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 1,681,236 | +1.46(+0.74%) |
Mar 20, 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 1,957,093 | +1.18(+0.60%) |
Mar 19, 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 2,509,054 | +3.09(+1.60%) |
Mar 18, 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 2,071,775 | -0.36(-0.19%) |
Mar 15, 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 9,044,655 | +4.86(+2.57%) |
Mar 14, 2024 | 190.70 | 192.26 | 187.76 | 188.98 | 3,004,724 | +0.09(+0.05%) |
Mar 13, 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 3,508,450 | +7.69(+4.24%) |
Mar 12, 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 2,744,106 | -0.21(-0.12%) |
Mar 11, 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 2,465,985 | +1.86(+1.04%) |
Mar 08, 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 2,513,083 | +0.58(+0.32%) |
Mar 07, 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 2,726,847 | +3.79(+2.16%) |
Mar 06, 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 2,483,828 | +0.01(+0.01%) |
Mar 05, 2024 | 173.25 | 177.99 | 172.94 | 175.17 | 2,776,177 | +1.42(+0.82%) |
Mar 04, 2024 | 172.71 | 175.97 | 171.34 | 173.75 | 3,154,602 | +0.54(+0.31%) |
Mar 01, 2024 | 170.35 | 174.33 | 170.35 | 173.21 | 2,763,064 | +3.98(+2.35%) |
Feb 29, 2024 | 167.37 | 170.00 | 166.50 | 169.23 | 4,589,774 | +2.07(+1.24%) |
Feb 28, 2024 | 170.74 | 171.57 | 166.37 | 167.16 | 2,604,964 | -3.97(-2.32%) |
Feb 27, 2024 | 172.92 | 174.16 | 170.91 | 171.13 | 2,082,505 | -1.31(-0.76%) |
Feb 26, 2024 | 169.63 | 175.29 | 169.03 | 172.44 | 2,735,993 | +2.90(+1.71%) |
Feb 23, 2024 | 167.03 | 170.47 | 166.20 | 169.54 | 1,929,248 | +1.79(+1.07%) |
Feb 22, 2024 | 165.12 | 167.98 | 163.66 | 167.75 | 2,561,301 | +1.70(+1.02%) |
Feb 21, 2024 | 164.62 | 166.37 | 163.90 | 166.05 | 2,544,043 | +1.76(+1.07%) |
Feb 20, 2024 | 168.66 | 168.81 | 163.62 | 164.29 | 2,894,458 | -4.90(-2.89%) |
Feb 16, 2024 | 170.63 | 171.34 | 169.09 | 169.19 | 1,973,911 | -1.29(-0.76%) |
Feb 15, 2024 | 168.29 | 171.66 | 168.00 | 170.48 | 2,104,094 | +1.42(+0.84%) |
Feb 14, 2024 | 170.35 | 170.84 | 166.31 | 169.06 | 2,522,150 | +0.00(+0.00%) |
Feb 13, 2024 | 167.68 | 170.07 | 166.03 | 169.06 | 2,378,485 | +0.99(+0.59%) |
Feb 12, 2024 | 169.73 | 170.87 | 167.87 | 168.07 | 2,785,746 | -1.08(-0.64%) |
Feb 09, 2024 | 168.99 | 169.86 | 167.91 | 169.15 | 2,196,565 | +0.29(+0.17%) |
Feb 08, 2024 | 168.77 | 170.56 | 167.83 | 168.86 | 1,846,085 | +0.09(+0.05%) |
Feb 07, 2024 | 166.53 | 169.09 | 166.30 | 168.77 | 1,961,942 | +2.94(+1.77%) |
Feb 06, 2024 | 170.57 | 172.48 | 165.63 | 165.83 | 2,796,533 | -4.46(-2.62%) |
Feb 05, 2024 | 164.71 | 170.74 | 163.57 | 170.29 | 3,446,794 | +4.77(+2.88%) |
Feb 02, 2024 | 167.02 | 167.61 | 163.49 | 165.52 | 2,312,327 | -1.19(-0.72%) |