Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 194.22 | 196.03 | 192.72 | 195.56 | 257,489 | +0.48(+0.25%) |
Apr 24, 2024 | 195.20 | 195.93 | 193.68 | 195.08 | 255,805 | -0.83(-0.42%) |
Apr 23, 2024 | 195.04 | 196.14 | 194.43 | 195.91 | 350,594 | +1.68(+0.86%) |
Apr 22, 2024 | 194.30 | 195.54 | 193.02 | 194.23 | 321,616 | +0.85(+0.44%) |
Apr 19, 2024 | 193.94 | 194.92 | 193.33 | 193.38 | 393,844 | +0.40(+0.21%) |
Apr 18, 2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391,863 | -0.47(-0.24%) |
Apr 17, 2024 | 194.99 | 194.99 | 192.31 | 193.45 | 421,221 | -0.16(-0.08%) |
Apr 16, 2024 | 195.62 | 196.36 | 193.44 | 193.61 | 500,508 | -2.06(-1.05%) |
Apr 15, 2024 | 200.72 | 201.11 | 195.35 | 195.67 | 332,391 | -3.16(-1.59%) |
Apr 12, 2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400,129 | -1.92(-0.96%) |
Apr 11, 2024 | 204.27 | 204.90 | 200.67 | 200.75 | 436,695 | -2.82(-1.39%) |
Apr 10, 2024 | 204.68 | 204.81 | 202.76 | 203.57 | 414,256 | -3.67(-1.77%) |
Apr 09, 2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576,902 | +2.37(+1.16%) |
Apr 08, 2024 | 202.86 | 205.19 | 202.62 | 204.87 | 588,031 | +2.12(+1.05%) |
Apr 05, 2024 | 199.00 | 203.55 | 199.00 | 202.75 | 471,826 | +4.16(+2.09%) |
Apr 04, 2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300,962 | -0.89(-0.45%) |
Apr 03, 2024 | 202.00 | 202.03 | 198.72 | 199.48 | 465,440 | -3.10(-1.53%) |
Apr 02, 2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317,810 | -0.65(-0.32%) |
Apr 01, 2024 | 204.26 | 204.47 | 203.01 | 203.23 | 188,157 | -1.63(-0.80%) |
Mar 28, 2024 | 204.43 | 205.61 | 205.36 | 204.86 | 368,237 | +1.02(+0.50%) |
Mar 27, 2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362,147 | +2.13(+1.06%) |
Mar 26, 2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326,979 | -0.63(-0.31%) |
Mar 25, 2024 | 203.50 | 203.78 | 202.01 | 202.34 | 312,264 | -1.17(-0.57%) |
Mar 22, 2024 | 206.15 | 206.15 | 202.76 | 203.51 | 325,733 | -2.54(-1.23%) |
Mar 21, 2024 | 204.59 | 206.59 | 203.87 | 206.05 | 340,129 | +1.89(+0.93%) |
Mar 20, 2024 | 202.50 | 204.26 | 202.50 | 204.16 | 323,175 | +1.91(+0.94%) |
Mar 19, 2024 | 199.85 | 202.36 | 199.72 | 202.25 | 405,954 | +2.77(+1.39%) |
Mar 18, 2024 | 200.90 | 201.20 | 199.26 | 199.48 | 462,989 | -0.72(-0.36%) |
Mar 15, 2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856,894 | +0.47(+0.24%) |
Mar 14, 2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355,119 | -2.45(-1.21%) |
Mar 13, 2024 | 203.32 | 204.14 | 201.78 | 202.18 | 351,014 | -1.03(-0.50%) |
Mar 12, 2024 | 201.37 | 204.13 | 200.82 | 203.21 | 363,706 | +1.64(+0.82%) |
Mar 11, 2024 | 202.26 | 202.90 | 200.36 | 201.56 | 297,880 | -1.19(-0.58%) |
Mar 08, 2024 | 204.10 | 204.83 | 201.95 | 202.75 | 448,640 | -1.34(-0.66%) |
Mar 07, 2024 | 203.57 | 205.12 | 202.78 | 204.09 | 521,420 | +1.87(+0.93%) |
Mar 06, 2024 | 201.72 | 203.98 | 200.85 | 202.22 | 467,339 | +1.81(+0.90%) |
Mar 05, 2024 | 204.47 | 204.47 | 198.98 | 200.41 | 418,339 | -4.34(-2.12%) |
Mar 04, 2024 | 202.43 | 204.81 | 202.43 | 204.75 | 462,872 | +1.81(+0.89%) |
Mar 01, 2024 | 202.31 | 203.13 | 200.93 | 202.94 | 444,130 | +0.16(+0.08%) |
Feb 29, 2024 | 200.79 | 203.31 | 200.78 | 202.78 | 1,125,015 | +2.12(+1.06%) |
Feb 28, 2024 | 199.41 | 201.76 | 198.51 | 200.66 | 315,504 | +1.43(+0.72%) |
Feb 27, 2024 | 200.16 | 200.50 | 198.05 | 199.22 | 355,886 | -1.38(-0.69%) |
Feb 26, 2024 | 200.45 | 201.62 | 199.93 | 200.61 | 363,572 | -0.09(-0.04%) |
Feb 23, 2024 | 200.11 | 201.13 | 199.10 | 200.70 | 326,513 | +1.64(+0.83%) |
Feb 22, 2024 | 197.15 | 199.27 | 197.15 | 199.05 | 492,346 | +3.25(+1.66%) |
Feb 21, 2024 | 194.66 | 195.99 | 193.65 | 195.81 | 540,398 | +1.41(+0.73%) |
Feb 20, 2024 | 196.89 | 196.89 | 193.89 | 194.39 | 529,238 | -2.75(-1.39%) |
Feb 16, 2024 | 197.12 | 198.44 | 196.17 | 197.14 | 1,217,596 | -0.38(-0.19%) |
Feb 15, 2024 | 195.93 | 197.82 | 195.73 | 197.52 | 724,336 | +1.82(+0.93%) |
Feb 14, 2024 | 193.89 | 196.17 | 193.70 | 195.70 | 1,096,809 | +2.90(+1.50%) |
Feb 13, 2024 | 194.81 | 194.98 | 191.84 | 192.80 | 532,967 | -4.05(-2.06%) |
Feb 12, 2024 | 198.66 | 198.77 | 196.81 | 196.85 | 556,798 | -1.34(-0.68%) |
Feb 09, 2024 | 198.25 | 199.07 | 197.72 | 198.20 | 624,944 | -0.02(-0.01%) |
Feb 08, 2024 | 199.00 | 199.21 | 197.37 | 198.22 | 585,760 | +0.75(+0.38%) |
Feb 07, 2024 | 198.46 | 199.33 | 196.45 | 197.47 | 866,659 | -0.60(-0.30%) |
Feb 06, 2024 | 197.65 | 198.46 | 196.03 | 198.07 | 595,837 | +0.62(+0.31%) |
Feb 05, 2024 | 200.03 | 200.24 | 195.32 | 197.45 | 843,802 | -3.50(-1.74%) |
Feb 02, 2024 | 200.24 | 201.47 | 197.08 | 200.94 | 716,482 | +0.11(+0.05%) |