Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 198.22 | 199.19 | 195.10 | 195.13 | 263,524 | -3.77(-1.90%) |
Apr 29, 2024 | 200.09 | 201.09 | 198.00 | 198.90 | 203,486 | -1.07(-0.54%) |
Apr 26, 2024 | 199.56 | 200.53 | 198.21 | 199.97 | 285,977 | +5.02(+2.58%) |
Apr 25, 2024 | 190.89 | 195.30 | 190.23 | 194.95 | 579,048 | -2.62(-1.33%) |
Apr 24, 2024 | 199.22 | 199.94 | 196.18 | 197.57 | 251,474 | -0.63(-0.32%) |
Apr 23, 2024 | 195.87 | 198.98 | 195.68 | 198.20 | 330,445 | +3.81(+1.96%) |
Apr 22, 2024 | 194.38 | 195.75 | 191.81 | 194.39 | 388,592 | +1.48(+0.77%) |
Apr 19, 2024 | 195.78 | 196.15 | 191.88 | 192.91 | 542,893 | -3.88(-1.97%) |
Apr 18, 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 206,452 | -0.31(-0.16%) |
Apr 17, 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197,926 | -1.18(-0.60%) |
Apr 16, 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 290,525 | +0.33(+0.17%) |
Apr 15, 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 345,813 | -5.44(-2.67%) |
Apr 12, 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 845,235 | -4.45(-2.14%) |
Apr 11, 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 429,983 | +2.65(+1.29%) |
Apr 10, 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 402,000 | -1.92(-0.93%) |
Apr 09, 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 304,886 | +1.37(+0.67%) |
Apr 08, 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 265,383 | +0.07(+0.03%) |
Apr 05, 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 1,212,740 | +3.59(+1.78%) |
Apr 04, 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 378,332 | -2.82(-1.38%) |
Apr 03, 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 340,911 | +0.99(+0.49%) |
Apr 02, 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 242,992 | -1.77(-0.86%) |
Apr 01, 2024 | 205.43 | 206.86 | 204.69 | 205.68 | 329,478 | +0.59(+0.29%) |
Mar 28, 2024 | 205.56 | 206.45 | 205.02 | 205.09 | 219,153 | -0.44(-0.21%) |
Mar 27, 2024 | 207.28 | 207.72 | 204.03 | 205.53 | 319,729 | -0.49(-0.24%) |
Mar 26, 2024 | 206.75 | 207.86 | 205.89 | 206.02 | 263,157 | +0.04(+0.02%) |
Mar 25, 2024 | 205.47 | 206.66 | 204.92 | 205.98 | 254,979 | -0.31(-0.15%) |
Mar 22, 2024 | 206.04 | 206.85 | 205.53 | 206.29 | 237,450 | +0.08(+0.04%) |
Mar 21, 2024 | 207.61 | 208.31 | 206.19 | 206.21 | 254,705 | +0.21(+0.10%) |
Mar 20, 2024 | 202.65 | 206.30 | 202.55 | 206.00 | 310,429 | +3.63(+1.79%) |
Mar 19, 2024 | 200.72 | 202.47 | 199.65 | 202.37 | 448,855 | +0.09(+0.04%) |
Mar 18, 2024 | 201.82 | 203.23 | 201.04 | 202.28 | 444,814 | +2.73(+1.37%) |
Mar 15, 2024 | 201.41 | 201.93 | 199.36 | 199.55 | 412,053 | -3.31(-1.63%) |
Mar 14, 2024 | 203.96 | 204.31 | 201.67 | 202.86 | 393,715 | -0.43(-0.21%) |
Mar 13, 2024 | 202.59 | 204.43 | 202.41 | 203.29 | 302,671 | +0.27(+0.13%) |
Mar 12, 2024 | 201.80 | 203.67 | 200.77 | 203.02 | 237,746 | +1.83(+0.91%) |
Mar 11, 2024 | 201.24 | 202.07 | 199.99 | 201.19 | 235,635 | -1.16(-0.57%) |
Mar 08, 2024 | 203.58 | 206.05 | 201.47 | 202.35 | 324,686 | -0.25(-0.12%) |
Mar 07, 2024 | 201.25 | 203.30 | 200.26 | 202.60 | 485,971 | +2.54(+1.27%) |
Mar 06, 2024 | 201.51 | 202.15 | 199.33 | 200.06 | 424,338 | +0.89(+0.45%) |
Mar 05, 2024 | 201.73 | 201.79 | 198.00 | 199.17 | 539,549 | -4.57(-2.24%) |
Mar 04, 2024 | 204.91 | 204.91 | 203.25 | 203.74 | 387,467 | -1.30(-0.63%) |
Mar 01, 2024 | 202.96 | 205.52 | 202.64 | 205.04 | 364,498 | +2.50(+1.23%) |
Feb 29, 2024 | 201.11 | 203.03 | 200.47 | 202.54 | 415,324 | +1.53(+0.76%) |
Feb 28, 2024 | 200.63 | 202.01 | 200.28 | 201.01 | 533,218 | -0.68(-0.34%) |
Feb 27, 2024 | 200.64 | 202.01 | 200.43 | 201.69 | 323,236 | +1.62(+0.81%) |
Feb 26, 2024 | 200.59 | 201.49 | 199.95 | 200.07 | 935,998 | -0.74(-0.37%) |
Feb 23, 2024 | 201.36 | 202.39 | 199.97 | 200.81 | 410,854 | +0.84(+0.42%) |
Feb 22, 2024 | 199.30 | 200.47 | 198.17 | 199.97 | 402,306 | +4.84(+2.48%) |
Feb 21, 2024 | 194.72 | 195.33 | 193.42 | 195.13 | 249,997 | -1.45(-0.74%) |
Feb 20, 2024 | 197.48 | 198.41 | 194.97 | 196.58 | 434,734 | -2.80(-1.40%) |
Feb 16, 2024 | 201.21 | 201.37 | 198.63 | 199.38 | 386,054 | -4.06(-2.00%) |
Feb 15, 2024 | 202.26 | 203.62 | 201.26 | 203.44 | 223,243 | +0.47(+0.23%) |
Feb 14, 2024 | 200.76 | 203.08 | 200.03 | 202.97 | 238,905 | +3.86(+1.94%) |
Feb 13, 2024 | 197.59 | 201.12 | 196.51 | 199.11 | 475,948 | -4.38(-2.15%) |
Feb 12, 2024 | 203.87 | 205.67 | 203.30 | 203.49 | 280,937 | -0.50(-0.25%) |
Feb 09, 2024 | 202.93 | 204.81 | 202.08 | 203.99 | 431,026 | +3.01(+1.50%) |
Feb 08, 2024 | 199.31 | 201.41 | 199.16 | 200.98 | 348,047 | +1.71(+0.86%) |
Feb 07, 2024 | 198.35 | 199.90 | 197.76 | 199.27 | 547,352 | +1.06(+0.53%) |
Feb 06, 2024 | 198.71 | 199.07 | 196.49 | 198.21 | 538,795 | +0.46(+0.23%) |
Feb 05, 2024 | 199.28 | 199.84 | 196.34 | 197.75 | 659,859 | -2.27(-1.13%) |
Feb 02, 2024 | 197.47 | 200.58 | 195.61 | 200.02 | 945,210 | +6.26(+3.23%) |