Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 204.23 | 204.83 | 200.12 | 200.94 | 678,946 | -4.67(-2.27%) |
Apr 29, 2024 | 207.20 | 208.50 | 203.30 | 205.61 | 912,585 | -1.51(-0.73%) |
Apr 26, 2024 | 204.00 | 207.71 | 204.00 | 207.12 | 595,204 | +2.91(+1.43%) |
Apr 25, 2024 | 202.52 | 204.24 | 200.43 | 204.21 | 542,462 | -1.27(-0.62%) |
Apr 24, 2024 | 205.80 | 207.43 | 203.46 | 205.48 | 572,650 | -0.61(-0.30%) |
Apr 23, 2024 | 200.79 | 206.44 | 200.16 | 206.09 | 951,800 | +7.42(+3.73%) |
Apr 22, 2024 | 196.68 | 199.75 | 195.44 | 198.67 | 677,492 | +3.59(+1.84%) |
Apr 19, 2024 | 194.70 | 196.88 | 192.23 | 195.08 | 716,396 | -0.14(-0.07%) |
Apr 18, 2024 | 197.86 | 198.51 | 194.98 | 195.22 | 786,299 | -1.71(-0.87%) |
Apr 17, 2024 | 200.54 | 201.07 | 196.76 | 196.93 | 954,692 | -1.77(-0.89%) |
Apr 16, 2024 | 197.87 | 200.85 | 197.87 | 198.70 | 815,037 | +0.17(+0.09%) |
Apr 15, 2024 | 206.49 | 207.49 | 198.13 | 198.53 | 925,710 | -4.60(-2.26%) |
Apr 12, 2024 | 205.47 | 205.74 | 201.53 | 203.13 | 700,265 | -4.31(-2.08%) |
Apr 11, 2024 | 207.39 | 208.09 | 204.17 | 207.44 | 613,379 | +1.03(+0.50%) |
Apr 10, 2024 | 204.69 | 206.62 | 202.03 | 206.41 | 724,196 | -0.48(-0.23%) |
Apr 09, 2024 | 207.34 | 207.86 | 203.55 | 206.89 | 980,963 | -0.66(-0.32%) |
Apr 08, 2024 | 208.37 | 210.29 | 206.63 | 207.55 | 1,322,714 | -1.20(-0.57%) |
Apr 05, 2024 | 210.07 | 212.94 | 208.44 | 208.75 | 1,699,591 | -0.01(-0.00%) |
Apr 04, 2024 | 212.88 | 214.24 | 208.26 | 208.76 | 1,420,845 | -2.43(-1.15%) |
Apr 03, 2024 | 217.14 | 217.14 | 210.86 | 211.19 | 1,545,142 | -5.82(-2.68%) |
Apr 02, 2024 | 220.60 | 221.65 | 216.93 | 217.01 | 1,234,857 | -4.84(-2.18%) |
Apr 01, 2024 | 222.96 | 225.79 | 221.69 | 221.85 | 1,100,321 | -3.01(-1.34%) |
Mar 28, 2024 | 222.65 | 224.94 | 222.12 | 224.86 | 833,253 | +2.27(+1.02%) |
Mar 27, 2024 | 220.66 | 223.48 | 220.27 | 222.59 | 1,114,570 | +5.15(+2.37%) |
Mar 26, 2024 | 219.92 | 222.35 | 217.21 | 217.44 | 1,437,244 | -1.55(-0.71%) |
Mar 25, 2024 | 220.37 | 223.46 | 218.86 | 218.99 | 1,528,302 | -1.13(-0.52%) |
Mar 22, 2024 | 217.58 | 221.40 | 217.17 | 220.13 | 1,212,759 | -3.41(-1.53%) |
Mar 21, 2024 | 216.87 | 223.59 | 214.74 | 223.54 | 1,627,683 | +5.33(+2.44%) |
Mar 20, 2024 | 215.12 | 218.51 | 213.92 | 218.21 | 1,859,265 | +4.33(+2.02%) |
Mar 19, 2024 | 212.16 | 215.19 | 210.94 | 213.88 | 900,983 | +1.91(+0.90%) |
Mar 18, 2024 | 210.46 | 212.82 | 207.50 | 211.97 | 1,393,351 | +1.55(+0.74%) |
Mar 15, 2024 | 215.09 | 216.88 | 208.82 | 210.42 | 5,273,666 | -5.30(-2.46%) |
Mar 14, 2024 | 207.83 | 221.80 | 207.83 | 215.72 | 6,683,706 | +28.90(+15.47%) |
Mar 13, 2024 | 181.33 | 188.76 | 181.33 | 186.81 | 2,256,580 | +5.48(+3.02%) |
Mar 12, 2024 | 180.78 | 183.79 | 179.89 | 181.33 | 1,299,341 | +1.76(+0.98%) |
Mar 11, 2024 | 179.54 | 180.53 | 177.31 | 179.57 | 959,722 | -0.63(-0.35%) |
Mar 08, 2024 | 181.81 | 182.95 | 179.40 | 180.20 | 1,500,276 | -1.05(-0.58%) |
Mar 07, 2024 | 181.77 | 183.45 | 180.14 | 181.25 | 924,413 | +1.58(+0.88%) |
Mar 06, 2024 | 185.02 | 189.16 | 177.95 | 179.67 | 2,228,814 | -0.31(-0.17%) |
Mar 05, 2024 | 179.05 | 182.41 | 178.20 | 179.98 | 928,456 | +1.16(+0.65%) |
Mar 04, 2024 | 178.96 | 179.99 | 176.82 | 178.81 | 1,366,209 | -1.51(-0.84%) |
Mar 01, 2024 | 177.68 | 180.39 | 177.34 | 180.33 | 797,095 | +3.33(+1.88%) |
Feb 29, 2024 | 176.94 | 177.60 | 175.34 | 177.00 | 1,138,470 | +0.42(+0.24%) |
Feb 28, 2024 | 175.43 | 177.40 | 175.43 | 176.58 | 573,866 | +0.37(+0.21%) |
Feb 27, 2024 | 175.00 | 176.82 | 174.43 | 176.21 | 761,624 | +1.57(+0.90%) |
Feb 26, 2024 | 171.63 | 175.87 | 171.63 | 174.64 | 890,930 | +2.84(+1.65%) |
Feb 23, 2024 | 168.26 | 172.46 | 167.96 | 171.80 | 793,008 | +3.77(+2.24%) |
Feb 22, 2024 | 166.67 | 168.37 | 164.92 | 168.03 | 1,245,627 | +2.78(+1.68%) |
Feb 21, 2024 | 166.25 | 167.34 | 164.56 | 165.25 | 1,050,097 | -0.36(-0.22%) |
Feb 20, 2024 | 166.82 | 167.67 | 164.48 | 165.61 | 1,069,197 | -2.69(-1.60%) |
Feb 16, 2024 | 167.85 | 169.81 | 167.50 | 168.30 | 773,336 | -1.02(-0.60%) |
Feb 15, 2024 | 167.28 | 169.69 | 167.06 | 169.32 | 846,289 | +3.23(+1.95%) |
Feb 14, 2024 | 166.71 | 167.45 | 163.49 | 166.09 | 936,882 | +1.38(+0.84%) |
Feb 13, 2024 | 161.19 | 165.81 | 159.61 | 164.71 | 827,891 | -0.89(-0.53%) |
Feb 12, 2024 | 163.20 | 166.21 | 163.16 | 165.59 | 922,243 | +4.24(+2.63%) |
Feb 09, 2024 | 162.15 | 162.55 | 159.38 | 161.35 | 801,168 | +2.19(+1.38%) |
Feb 08, 2024 | 158.69 | 159.30 | 155.86 | 159.16 | 817,473 | +1.37(+0.87%) |
Feb 07, 2024 | 157.16 | 157.80 | 155.42 | 157.79 | 862,157 | +1.64(+1.05%) |
Feb 06, 2024 | 155.63 | 157.71 | 155.00 | 156.15 | 750,641 | +0.49(+0.31%) |
Feb 05, 2024 | 152.76 | 156.00 | 151.65 | 155.66 | 748,436 | +0.49(+0.31%) |
Feb 02, 2024 | 150.74 | 156.39 | 149.28 | 155.18 | 765,178 | +3.36(+2.22%) |