Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 177.92 | 178.53 | 172.00 | 172.94 | 1,652,928 | -6.10(-3.41%) |
Apr 29, 2024 | 177.84 | 179.97 | 177.10 | 179.04 | 1,296,060 | +1.99(+1.12%) |
Apr 26, 2024 | 176.51 | 179.90 | 175.08 | 177.05 | 1,394,556 | +2.24(+1.28%) |
Apr 25, 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 1,080,067 | -2.65(-1.49%) |
Apr 24, 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 1,370,724 | +0.54(+0.31%) |
Apr 23, 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 2,179,433 | +5.95(+3.48%) |
Apr 22, 2024 | 170.00 | 172.16 | 166.76 | 170.97 | 1,306,844 | +1.76(+1.04%) |
Apr 19, 2024 | 172.00 | 172.19 | 167.18 | 169.21 | 2,295,098 | -3.76(-2.17%) |
Apr 18, 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 1,660,040 | +0.01(+0.01%) |
Apr 17, 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 1,298,178 | -1.36(-0.78%) |
Apr 16, 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 1,549,808 | -0.53(-0.30%) |
Apr 15, 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 2,267,249 | -6.56(-3.62%) |
Apr 12, 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 1,205,557 | -3.37(-1.82%) |
Apr 11, 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 1,122,513 | +0.83(+0.45%) |
Apr 10, 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 1,553,993 | -4.55(-2.41%) |
Apr 09, 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 1,783,039 | +4.79(+2.61%) |
Apr 08, 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 1,080,601 | +0.37(+0.20%) |
Apr 05, 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 1,809,670 | +1.33(+0.73%) |
Apr 04, 2024 | 188.05 | 188.68 | 181.12 | 182.01 | 2,496,457 | -4.30(-2.31%) |
Apr 03, 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 1,613,120 | -2.43(-1.29%) |
Apr 02, 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 1,661,621 | -3.39(-1.76%) |
Apr 01, 2024 | 192.50 | 193.78 | 189.59 | 192.13 | 1,335,948 | -0.50(-0.26%) |
Mar 28, 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 1,628,155 | -0.85(-0.44%) |
Mar 27, 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 1,319,343 | -2.15(-1.10%) |
Mar 26, 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 1,483,282 | +1.56(+0.80%) |
Mar 25, 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 1,213,692 | -0.88(-0.45%) |
Mar 22, 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 1,633,210 | -3.12(-1.58%) |
Mar 21, 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 1,700,964 | +0.77(+0.39%) |
Mar 20, 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 1,695,715 | +2.06(+1.06%) |
Mar 19, 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 2,084,176 | -0.70(-0.36%) |
Mar 18, 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 2,590,450 | +1.91(+0.98%) |
Mar 15, 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 2,665,872 | -4.80(-2.41%) |
Mar 14, 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 1,220,247 | -2.60(-1.29%) |
Mar 13, 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 1,752,925 | +0.19(+0.09%) |
Mar 12, 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 2,302,441 | +0.50(+0.25%) |
Mar 11, 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 1,825,543 | +2.05(+1.03%) |
Mar 08, 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 2,845,051 | -2.58(-1.28%) |
Mar 07, 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 3,352,433 | -1.15(-0.57%) |
Mar 06, 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 4,342,561 | -3.94(-1.91%) |
Mar 05, 2024 | 209.94 | 210.06 | 199.29 | 206.36 | 4,985,405 | -7.86(-3.67%) |
Mar 04, 2024 | 220.12 | 221.62 | 212.63 | 214.22 | 4,133,063 | -5.01(-2.29%) |
Mar 01, 2024 | 227.00 | 227.30 | 215.00 | 219.23 | 11,834,192 | -22.74(-9.40%) |
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 6,598,777 | +4.68(+1.97%) |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 2,004,297 | -5.20(-2.14%) |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 2,400,616 | +0.79(+0.33%) |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 2,725,661 | +6.47(+2.75%) |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 3,217,340 | +9.08(+4.02%) |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 3,655,638 | +12.23(+5.72%) |
Feb 21, 2024 | 213.00 | 216.50 | 202.44 | 213.92 | 7,804,053 | -35.12(-14.10%) |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 2,044,400 | -3.71(-1.47%) |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 1,258,398 | -0.41(-0.16%) |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 1,184,729 | -0.11(-0.04%) |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 1,582,992 | +10.47(+4.31%) |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 3,434,125 | -11.06(-4.36%) |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 1,517,359 | -1.07(-0.42%) |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 2,505,470 | +5.52(+2.21%) |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 1,664,854 | +4.75(+1.94%) |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 2,232,134 | +9.93(+4.23%) |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 1,658,320 | +2.68(+1.15%) |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 4,759,471 | -11.95(-4.90%) |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 1,362,008 | +5.94(+2.50%) |