Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 126,921,936 | -10.77(-5.55%) |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 243,561,408 | +25.76(+15.31%) |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109,838,064 | -1.89(-1.11%) |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 126,103,816 | +8.05(+4.97%) |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 181,109,104 | +17.45(+12.06%) |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 122,443,416 | +2.63(+1.85%) |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 107,027,784 | -5.00(-3.40%) |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 87,103,648 | -2.88(-1.92%) |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 95,740,720 | -5.52(-3.55%) |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 82,352,624 | -1.66(-1.06%) |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 96,918,360 | -4.37(-2.71%) |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 100,085,400 | -9.57(-5.59%) |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 64,722,788 | -3.55(-2.03%) |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 94,440,920 | +2.84(+1.65%) |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 84,420,992 | -5.12(-2.89%) |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 103,086,400 | +3.90(+2.25%) |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 104,328,544 | +8.08(+4.90%) |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 143,195,248 | -6.21(-3.63%) |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 123,062,568 | +2.71(+1.61%) |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.41 | 82,747,392 | +1.78(+1.07%) |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116,616,880 | -8.59(-4.90%) |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 81,456,920 | -0.57(-0.32%) |
Mar 28, 2024 | 177.45 | 176.12 | 175.30 | 175.79 | 77,687,472 | -4.04(-2.25%) |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 81,623,480 | +2.16(+1.22%) |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 113,115,464 | +5.04(+2.92%) |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 74,156,624 | +1.80(+1.05%) |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 75,580,640 | -1.99(-1.15%) |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 73,124,424 | -2.84(-1.62%) |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 83,536,344 | +4.34(+2.53%) |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 77,457,472 | -2.48(-1.43%) |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 108,072,360 | +10.23(+6.25%) |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 97,146,840 | +1.07(+0.66%) |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 126,155,328 | -6.98(-4.12%) |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 106,347,664 | -8.06(-4.54%) |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 87,327,360 | -0.23(-0.13%) |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 85,310,216 | +2.43(+1.39%) |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 85,548,272 | -3.31(-1.85%) |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 101,964,896 | +2.11(+1.20%) |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 107,445,448 | -4.20(-2.32%) |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 119,472,800 | -7.40(-3.93%) |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 134,417,184 | -14.50(-7.16%) |
Mar 01, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 82,244,064 | +0.76(+0.38%) |
Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 85,734,456 | -0.16(-0.08%) |
Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 99,592,336 | +2.31(+1.16%) |
Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 108,556,424 | +0.33(+0.17%) |
Feb 26, 2024 | 192.29 | 201.78 | 192.05 | 199.40 | 111,650,240 | +7.43(+3.87%) |
Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 78,954,504 | -5.44(-2.76%) |
Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 92,555,408 | +2.64(+1.36%) |
Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 103,605,536 | +1.01(+0.52%) |
Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 104,343,520 | -6.19(-3.10%) |
Feb 16, 2024 | 202.06 | 203.17 | 197.40 | 199.95 | 111,368,272 | -0.50(-0.25%) |
Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 120,353,872 | +11.74(+6.22%) |
Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 80,983,240 | +4.69(+2.55%) |
Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 86,594,936 | -4.11(-2.18%) |
Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 95,266,776 | -5.44(-2.81%) |
Feb 09, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 84,476,352 | +4.01(+2.12%) |
Feb 08, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 82,943,296 | +1.98(+1.06%) |
Feb 07, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 111,376,248 | +2.48(+1.34%) |
Feb 06, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 122,583,928 | +4.04(+2.23%) |
Feb 05, 2024 | 184.26 | 184.62 | 175.01 | 181.06 | 134,008,448 | -6.85(-3.65%) |
Feb 02, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 110,618,760 | -0.95(-0.50%) |