Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 203.34 | 205.59 | 202.63 | 205.45 | 898,620 | +3.37(+1.67%) |
Apr 18, 2024 | 201.39 | 203.96 | 201.39 | 202.08 | 683,574 | +0.68(+0.34%) |
Apr 17, 2024 | 202.50 | 202.50 | 200.54 | 201.40 | 895,785 | +1.06(+0.53%) |
Apr 16, 2024 | 202.82 | 203.30 | 200.18 | 200.34 | 915,222 | -2.88(-1.42%) |
Apr 15, 2024 | 204.98 | 205.60 | 202.47 | 203.22 | 1,009,329 | +0.60(+0.30%) |
Apr 12, 2024 | 203.45 | 205.48 | 201.52 | 202.62 | 931,151 | +0.23(+0.11%) |
Apr 11, 2024 | 205.28 | 205.78 | 201.96 | 202.39 | 979,342 | -3.10(-1.51%) |
Apr 10, 2024 | 204.54 | 206.25 | 201.01 | 205.49 | 1,118,342 | -0.66(-0.32%) |
Apr 09, 2024 | 207.39 | 208.41 | 205.16 | 206.15 | 977,051 | -2.35(-1.13%) |
Apr 08, 2024 | 209.54 | 210.00 | 208.13 | 208.50 | 706,168 | -0.46(-0.22%) |
Apr 05, 2024 | 208.87 | 209.65 | 206.32 | 208.96 | 1,167,637 | -0.63(-0.30%) |
Apr 04, 2024 | 205.86 | 210.03 | 204.58 | 209.59 | 2,023,042 | +5.32(+2.60%) |
Apr 03, 2024 | 205.00 | 205.60 | 203.03 | 204.27 | 1,375,445 | -0.93(-0.45%) |
Apr 02, 2024 | 208.00 | 208.61 | 205.05 | 205.20 | 1,335,999 | -3.36(-1.61%) |
Apr 01, 2024 | 212.99 | 213.18 | 207.84 | 208.56 | 1,228,703 | -4.54(-2.13%) |
Mar 28, 2024 | 213.00 | 214.28 | 212.38 | 213.10 | 1,193,923 | +0.60(+0.28%) |
Mar 27, 2024 | 212.30 | 213.28 | 211.93 | 212.50 | 1,215,851 | +1.37(+0.65%) |
Mar 26, 2024 | 211.91 | 212.41 | 211.05 | 211.13 | 583,277 | -0.56(-0.26%) |
Mar 25, 2024 | 213.31 | 213.31 | 211.61 | 211.69 | 744,769 | -0.25(-0.12%) |
Mar 22, 2024 | 213.82 | 213.82 | 211.88 | 211.94 | 837,507 | -1.21(-0.57%) |
Mar 21, 2024 | 212.82 | 214.21 | 212.44 | 213.15 | 1,242,945 | +0.90(+0.42%) |
Mar 20, 2024 | 211.12 | 213.87 | 211.00 | 212.25 | 967,041 | +0.83(+0.39%) |
Mar 19, 2024 | 211.30 | 212.28 | 210.81 | 211.42 | 1,755,882 | +0.49(+0.23%) |
Mar 18, 2024 | 212.86 | 213.22 | 210.50 | 210.93 | 1,441,115 | -1.93(-0.91%) |
Mar 15, 2024 | 211.14 | 214.52 | 211.14 | 212.86 | 1,872,551 | -0.50(-0.23%) |
Mar 14, 2024 | 215.81 | 216.17 | 210.82 | 213.36 | 1,618,946 | -2.36(-1.09%) |
Mar 13, 2024 | 213.89 | 216.10 | 213.89 | 215.72 | 1,406,905 | +2.12(+0.99%) |
Mar 12, 2024 | 213.35 | 214.70 | 212.17 | 213.60 | 926,017 | -1.01(-0.47%) |
Mar 11, 2024 | 214.08 | 216.24 | 213.81 | 214.61 | 672,213 | +0.01(+0.00%) |
Mar 08, 2024 | 213.01 | 215.01 | 211.92 | 214.60 | 870,784 | +1.58(+0.74%) |
Mar 07, 2024 | 215.60 | 216.59 | 212.98 | 213.02 | 956,429 | -1.42(-0.66%) |
Mar 06, 2024 | 212.50 | 215.24 | 211.90 | 214.44 | 686,960 | +1.76(+0.83%) |
Mar 05, 2024 | 215.43 | 217.16 | 212.45 | 212.68 | 862,290 | -2.12(-0.99%) |
Mar 04, 2024 | 209.32 | 215.96 | 209.00 | 214.80 | 1,364,718 | +6.12(+2.93%) |
Mar 01, 2024 | 210.08 | 210.21 | 207.88 | 208.68 | 1,013,790 | -1.84(-0.87%) |
Feb 29, 2024 | 212.26 | 212.26 | 209.37 | 210.52 | 3,380,338 | -1.52(-0.72%) |
Feb 28, 2024 | 210.43 | 212.98 | 209.47 | 212.04 | 841,417 | +1.44(+0.68%) |
Feb 27, 2024 | 210.33 | 211.14 | 208.46 | 210.60 | 854,010 | +0.00(+0.00%) |
Feb 26, 2024 | 213.30 | 213.56 | 210.21 | 210.60 | 859,144 | -2.69(-1.26%) |
Feb 23, 2024 | 212.85 | 215.00 | 212.10 | 213.30 | 1,126,092 | +1.02(+0.48%) |
Feb 22, 2024 | 212.07 | 212.50 | 210.06 | 212.27 | 822,157 | -0.38(-0.18%) |
Feb 21, 2024 | 210.86 | 212.70 | 210.22 | 212.65 | 762,521 | +1.96(+0.93%) |
Feb 20, 2024 | 211.51 | 214.18 | 210.15 | 210.69 | 1,134,298 | -0.15(-0.07%) |
Feb 16, 2024 | 209.91 | 210.86 | 208.83 | 210.84 | 764,103 | +0.70(+0.33%) |
Feb 15, 2024 | 209.49 | 211.38 | 208.88 | 210.14 | 595,089 | +1.09(+0.52%) |
Feb 14, 2024 | 207.87 | 209.09 | 206.97 | 209.05 | 762,796 | +2.19(+1.06%) |
Feb 13, 2024 | 210.12 | 211.47 | 204.62 | 206.86 | 803,468 | -3.26(-1.55%) |
Feb 12, 2024 | 208.71 | 211.13 | 208.53 | 210.12 | 862,534 | +1.41(+0.68%) |
Feb 09, 2024 | 208.71 | 208.98 | 206.75 | 208.71 | 546,637 | +0.54(+0.26%) |
Feb 08, 2024 | 208.14 | 208.69 | 205.38 | 208.17 | 923,788 | -0.26(-0.12%) |
Feb 07, 2024 | 207.34 | 208.76 | 206.09 | 208.43 | 753,279 | +1.84(+0.89%) |
Feb 06, 2024 | 205.88 | 206.64 | 204.12 | 206.59 | 1,074,398 | +0.57(+0.27%) |
Feb 05, 2024 | 204.89 | 206.57 | 202.42 | 206.03 | 938,846 | +0.14(+0.07%) |
Feb 02, 2024 | 207.15 | 207.59 | 205.09 | 205.89 | 1,104,629 | -2.47(-1.18%) |