Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 23,768 | +0.73(+0.38%) |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 28,277 | +0.05(+0.03%) |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 42,928 | -1.56(-0.80%) |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 27,472 | +0.48(+0.25%) |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 56,256 | -0.11(-0.06%) |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 25,469 | -0.07(-0.04%) |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 60,900 | +0.14(+0.07%) |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 55,158 | -1.34(-0.68%) |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 45,588 | -1.01(-0.51%) |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 52,236 | -3.63(-1.80%) |
Apr 11, 2024 | 201.75 | 202.12 | 200.41 | 201.27 | 34,276 | -0.08(-0.04%) |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 62,868 | -3.28(-1.60%) |
Apr 09, 2024 | 204.90 | 205.49 | 202.72 | 204.63 | 29,076 | +0.62(+0.30%) |
Apr 08, 2024 | 204.38 | 204.66 | 203.68 | 204.01 | 47,491 | +0.35(+0.17%) |
Apr 05, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 59,780 | +1.50(+0.74%) |
Apr 04, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 36,363 | -2.26(-1.11%) |
Apr 03, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 81,063 | +1.65(+0.81%) |
Apr 02, 2024 | 203.23 | 203.50 | 202.00 | 202.77 | 39,170 | -1.01(-0.50%) |
Apr 01, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 59,098 | -0.65(-0.32%) |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 45,560 | +0.48(+0.24%) |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 41,328 | +3.31(+1.65%) |
Mar 26, 2024 | 201.13 | 201.34 | 200.51 | 200.64 | 25,462 | +0.04(+0.02%) |
Mar 25, 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 34,387 | +0.16(+0.08%) |
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 29,039 | -1.99(-0.98%) |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 30,191 | +1.02(+0.51%) |
Mar 20, 2024 | 198.91 | 202.00 | 198.75 | 201.41 | 39,622 | +2.25(+1.13%) |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 56,306 | +0.47(+0.24%) |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 44,584 | +0.04(+0.02%) |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 80,396 | +0.32(+0.16%) |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 229,709 | -1.55(-0.78%) |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 43,685 | +1.42(+0.72%) |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 26,143 | -0.15(-0.08%) |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 36,614 | +1.51(+0.77%) |
Mar 08, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 29,319 | -0.87(-0.44%) |
Mar 07, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 32,618 | +2.58(+1.32%) |
Mar 06, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 34,435 | +1.52(+0.78%) |
Mar 05, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 37,492 | -1.17(-0.60%) |
Mar 04, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 38,169 | +1.10(+0.57%) |
Mar 01, 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 40,520 | +0.99(+0.51%) |
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 68,236 | +1.49(+0.78%) |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 46,776 | +0.05(+0.03%) |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 49,054 | +0.75(+0.39%) |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 52,367 | -0.86(-0.45%) |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 41,892 | +1.02(+0.54%) |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 36,189 | +1.95(+1.03%) |
Feb 21, 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 34,846 | +0.97(+0.52%) |
Feb 20, 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 60,772 | -0.54(-0.29%) |
Feb 16, 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 43,613 | +0.55(+0.29%) |
Feb 15, 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 31,930 | +3.88(+2.11%) |
Feb 14, 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 92,968 | +1.51(+0.83%) |
Feb 13, 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 93,651 | -3.27(-1.76%) |
Feb 12, 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 69,577 | +1.56(+0.85%) |
Feb 09, 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 55,274 | +0.51(+0.28%) |
Feb 08, 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 40,849 | +0.08(+0.04%) |
Feb 07, 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 49,574 | +1.22(+0.67%) |
Feb 06, 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 40,579 | +2.45(+1.36%) |
Feb 05, 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 67,718 | -4.32(-2.35%) |
Feb 02, 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 102,600 | -1.25(-0.67%) |