Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 184.44 | 186.75 | 180.95 | 182.28 | 1,570,011 | +2.97(+1.66%) |
Apr 17, 2024 | 184.42 | 184.42 | 178.47 | 179.31 | 1,474,681 | -2.78(-1.53%) |
Apr 16, 2024 | 179.78 | 183.16 | 177.24 | 182.09 | 1,653,216 | -2.46(-1.33%) |
Apr 15, 2024 | 190.32 | 191.20 | 183.00 | 184.55 | 1,434,200 | -4.98(-2.63%) |
Apr 12, 2024 | 187.00 | 189.66 | 185.85 | 189.53 | 1,066,249 | +0.20(+0.11%) |
Apr 11, 2024 | 189.29 | 189.62 | 186.46 | 189.33 | 1,273,901 | +2.19(+1.17%) |
Apr 10, 2024 | 189.83 | 192.95 | 186.17 | 187.14 | 2,001,107 | -12.05(-6.05%) |
Apr 09, 2024 | 200.94 | 201.60 | 193.01 | 199.19 | 1,060,567 | -1.31(-0.65%) |
Apr 08, 2024 | 204.86 | 206.02 | 200.41 | 200.50 | 815,366 | -3.64(-1.78%) |
Apr 05, 2024 | 201.59 | 204.61 | 201.56 | 204.14 | 693,992 | +3.39(+1.69%) |
Apr 04, 2024 | 206.64 | 210.00 | 199.73 | 200.75 | 848,785 | -2.02(-1.00%) |
Apr 03, 2024 | 198.31 | 204.62 | 198.31 | 202.77 | 948,328 | +3.02(+1.51%) |
Apr 02, 2024 | 201.54 | 201.54 | 196.15 | 199.75 | 1,215,920 | -5.66(-2.76%) |
Apr 01, 2024 | 208.65 | 209.22 | 204.94 | 205.41 | 755,291 | -3.14(-1.51%) |
Mar 28, 2024 | 210.00 | 209.00 | 209.00 | 208.55 | 1,132,766 | -1.13(-0.54%) |
Mar 27, 2024 | 208.35 | 209.91 | 206.47 | 209.68 | 684,451 | +2.64(+1.28%) |
Mar 26, 2024 | 209.52 | 211.85 | 207.03 | 207.04 | 949,018 | -1.74(-0.83%) |
Mar 25, 2024 | 209.45 | 212.24 | 208.73 | 208.78 | 983,668 | -1.76(-0.84%) |
Mar 22, 2024 | 210.80 | 211.90 | 208.03 | 210.54 | 925,890 | -0.58(-0.27%) |
Mar 21, 2024 | 209.25 | 214.70 | 209.00 | 211.12 | 1,138,745 | +4.51(+2.18%) |
Mar 20, 2024 | 199.29 | 207.38 | 199.05 | 206.61 | 1,170,810 | +7.07(+3.54%) |
Mar 19, 2024 | 194.80 | 199.92 | 193.66 | 199.54 | 1,023,142 | +4.24(+2.17%) |
Mar 18, 2024 | 197.40 | 198.43 | 193.81 | 195.30 | 1,068,315 | -0.19(-0.10%) |
Mar 15, 2024 | 194.13 | 197.17 | 194.13 | 195.49 | 2,691,428 | +0.07(+0.04%) |
Mar 14, 2024 | 202.15 | 203.00 | 193.88 | 195.42 | 1,239,055 | -5.72(-2.84%) |
Mar 13, 2024 | 199.26 | 201.97 | 198.21 | 201.14 | 909,342 | +1.48(+0.74%) |
Mar 12, 2024 | 193.50 | 200.04 | 191.66 | 199.66 | 1,066,100 | +6.96(+3.61%) |
Mar 11, 2024 | 198.30 | 198.75 | 189.74 | 192.70 | 1,786,992 | -7.14(-3.57%) |
Mar 08, 2024 | 205.44 | 208.16 | 199.78 | 199.84 | 1,029,246 | -4.29(-2.10%) |
Mar 07, 2024 | 202.21 | 204.89 | 201.90 | 204.13 | 1,022,980 | +3.87(+1.93%) |
Mar 06, 2024 | 200.91 | 203.10 | 199.51 | 200.26 | 807,661 | +1.96(+0.99%) |
Mar 05, 2024 | 200.00 | 203.60 | 196.60 | 198.30 | 1,527,058 | -2.54(-1.26%) |
Mar 04, 2024 | 201.82 | 204.99 | 200.40 | 200.84 | 1,688,364 | +0.86(+0.43%) |
Mar 01, 2024 | 195.07 | 201.00 | 194.17 | 199.98 | 1,584,141 | +4.80(+2.46%) |
Feb 29, 2024 | 194.57 | 196.35 | 193.15 | 195.18 | 1,964,756 | +1.91(+0.99%) |
Feb 28, 2024 | 192.25 | 194.68 | 191.37 | 193.27 | 1,204,991 | +0.11(+0.06%) |
Feb 27, 2024 | 191.57 | 194.88 | 191.29 | 193.16 | 1,976,205 | +2.72(+1.43%) |
Feb 26, 2024 | 189.11 | 192.09 | 187.95 | 190.44 | 1,280,481 | +1.77(+0.94%) |
Feb 23, 2024 | 188.98 | 192.09 | 186.50 | 188.67 | 1,292,103 | +0.30(+0.16%) |
Feb 22, 2024 | 192.01 | 194.69 | 185.74 | 188.37 | 2,146,784 | +4.71(+2.56%) |
Feb 21, 2024 | 181.54 | 185.61 | 181.46 | 183.66 | 1,350,180 | +0.76(+0.42%) |
Feb 20, 2024 | 181.87 | 183.53 | 180.26 | 182.90 | 1,085,532 | -0.89(-0.48%) |
Feb 16, 2024 | 183.95 | 186.41 | 183.49 | 183.79 | 1,274,940 | -3.13(-1.67%) |
Feb 15, 2024 | 188.32 | 189.40 | 184.26 | 186.92 | 1,028,764 | +0.19(+0.10%) |
Feb 14, 2024 | 185.82 | 187.47 | 183.11 | 186.73 | 1,029,975 | +4.55(+2.50%) |
Feb 13, 2024 | 175.52 | 184.39 | 171.14 | 182.18 | 1,573,945 | -4.94(-2.64%) |
Feb 12, 2024 | 186.33 | 188.55 | 184.74 | 187.12 | 1,597,967 | +1.79(+0.97%) |
Feb 09, 2024 | 185.50 | 186.58 | 182.89 | 185.33 | 1,226,392 | +0.08(+0.04%) |
Feb 08, 2024 | 182.44 | 185.40 | 180.28 | 185.25 | 913,237 | +4.34(+2.40%) |
Feb 07, 2024 | 180.51 | 184.12 | 179.94 | 180.91 | 1,239,921 | +2.96(+1.66%) |
Feb 06, 2024 | 177.95 | 179.17 | 175.81 | 177.95 | 646,936 | -0.23(-0.13%) |
Feb 05, 2024 | 177.87 | 179.40 | 173.76 | 178.18 | 861,224 | -2.57(-1.42%) |
Feb 02, 2024 | 175.64 | 182.54 | 174.40 | 180.75 | 868,610 | +1.73(+0.97%) |