Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 204.58 | 205.61 | 200.72 | 201.13 | 2,042,538 | -4.73(-2.30%) |
Apr 29, 2024 | 206.74 | 207.47 | 204.28 | 205.86 | 1,663,301 | -1.90(-0.91%) |
Apr 26, 2024 | 205.18 | 208.84 | 204.86 | 207.76 | 1,184,111 | +0.66(+0.32%) |
Apr 25, 2024 | 205.64 | 207.66 | 203.43 | 207.10 | 1,093,381 | +1.86(+0.91%) |
Apr 24, 2024 | 203.71 | 206.65 | 202.92 | 205.24 | 1,289,190 | +0.87(+0.43%) |
Apr 23, 2024 | 201.51 | 204.53 | 200.50 | 204.37 | 960,351 | +1.79(+0.88%) |
Apr 22, 2024 | 200.00 | 203.69 | 198.05 | 202.58 | 1,416,156 | +1.84(+0.92%) |
Apr 19, 2024 | 201.23 | 203.85 | 200.10 | 200.74 | 1,801,640 | +1.14(+0.57%) |
Apr 18, 2024 | 202.07 | 202.76 | 198.74 | 199.60 | 1,063,340 | -1.55(-0.77%) |
Apr 17, 2024 | 203.60 | 204.99 | 199.37 | 201.15 | 1,578,354 | -2.80(-1.37%) |
Apr 16, 2024 | 203.96 | 205.20 | 201.82 | 203.95 | 1,331,794 | -1.40(-0.68%) |
Apr 15, 2024 | 207.91 | 209.47 | 204.61 | 205.35 | 1,228,992 | -0.99(-0.48%) |
Apr 12, 2024 | 209.36 | 211.96 | 205.00 | 206.34 | 1,527,047 | -1.92(-0.92%) |
Apr 11, 2024 | 207.00 | 208.29 | 203.60 | 208.26 | 1,250,203 | +2.03(+0.98%) |
Apr 10, 2024 | 204.00 | 206.81 | 203.76 | 206.23 | 1,182,381 | +0.70(+0.34%) |
Apr 09, 2024 | 207.55 | 208.49 | 204.75 | 205.53 | 1,830,254 | -1.04(-0.50%) |
Apr 08, 2024 | 204.58 | 208.49 | 203.40 | 206.57 | 1,830,292 | +2.25(+1.10%) |
Apr 05, 2024 | 201.40 | 205.03 | 200.30 | 204.32 | 1,519,799 | +3.27(+1.63%) |
Apr 04, 2024 | 203.64 | 203.97 | 200.57 | 201.05 | 1,459,709 | -2.17(-1.07%) |
Apr 03, 2024 | 201.01 | 203.47 | 200.96 | 203.22 | 1,489,867 | +2.85(+1.42%) |
Apr 02, 2024 | 200.00 | 200.66 | 198.15 | 200.37 | 1,543,869 | +0.92(+0.46%) |
Apr 01, 2024 | 199.35 | 199.87 | 197.57 | 199.45 | 1,148,353 | +1.28(+0.65%) |
Mar 28, 2024 | 198.01 | 198.53 | 198.03 | 198.17 | 1,052,631 | +1.64(+0.83%) |
Mar 27, 2024 | 193.88 | 196.56 | 193.45 | 196.53 | 986,980 | +2.28(+1.17%) |
Mar 26, 2024 | 196.59 | 198.12 | 194.08 | 194.25 | 1,542,100 | -2.34(-1.19%) |
Mar 25, 2024 | 195.73 | 197.38 | 195.73 | 196.59 | 1,332,818 | +1.89(+0.97%) |
Mar 22, 2024 | 195.00 | 195.12 | 193.01 | 194.70 | 1,080,360 | +0.30(+0.15%) |
Mar 21, 2024 | 193.22 | 194.67 | 192.38 | 194.40 | 1,326,086 | +1.50(+0.78%) |
Mar 20, 2024 | 191.70 | 193.01 | 190.07 | 192.90 | 1,373,594 | +0.28(+0.15%) |
Mar 19, 2024 | 189.91 | 192.86 | 189.50 | 192.62 | 1,288,748 | +2.56(+1.35%) |
Mar 18, 2024 | 190.72 | 191.29 | 188.79 | 190.06 | 1,170,296 | +0.12(+0.06%) |
Mar 15, 2024 | 189.09 | 191.38 | 187.85 | 189.94 | 3,367,156 | +0.44(+0.23%) |
Mar 14, 2024 | 188.01 | 189.70 | 187.79 | 189.50 | 1,467,741 | +1.94(+1.03%) |
Mar 13, 2024 | 186.75 | 188.60 | 185.99 | 187.56 | 1,436,675 | +3.04(+1.65%) |
Mar 12, 2024 | 185.50 | 185.80 | 183.72 | 184.52 | 1,099,044 | +0.02(+0.01%) |
Mar 11, 2024 | 182.53 | 184.61 | 181.55 | 184.50 | 1,290,770 | +1.21(+0.66%) |
Mar 08, 2024 | 182.70 | 184.89 | 182.33 | 183.29 | 1,251,803 | +0.48(+0.26%) |
Mar 07, 2024 | 181.55 | 183.62 | 181.50 | 182.81 | 1,551,143 | +1.63(+0.90%) |
Mar 06, 2024 | 180.99 | 181.82 | 179.30 | 181.18 | 1,736,620 | +1.12(+0.62%) |
Mar 05, 2024 | 179.02 | 182.12 | 178.89 | 180.06 | 1,141,322 | +1.17(+0.65%) |
Mar 04, 2024 | 183.10 | 183.10 | 178.21 | 178.89 | 1,319,914 | -3.20(-1.76%) |
Mar 01, 2024 | 180.29 | 182.69 | 180.10 | 182.09 | 1,804,334 | +2.61(+1.45%) |
Feb 29, 2024 | 177.65 | 179.95 | 177.01 | 179.48 | 2,063,412 | +2.71(+1.54%) |
Feb 28, 2024 | 174.18 | 176.83 | 173.78 | 176.77 | 1,482,702 | +1.78(+1.02%) |
Feb 27, 2024 | 174.48 | 175.29 | 173.21 | 174.99 | 1,524,456 | +0.83(+0.47%) |
Feb 26, 2024 | 172.87 | 174.98 | 171.75 | 174.16 | 1,397,668 | +0.74(+0.42%) |
Feb 23, 2024 | 172.44 | 174.83 | 171.49 | 173.43 | 2,127,861 | -0.36(-0.21%) |
Feb 22, 2024 | 176.65 | 177.36 | 173.46 | 173.79 | 2,385,228 | -2.97(-1.68%) |
Feb 21, 2024 | 179.20 | 180.90 | 175.31 | 176.76 | 3,501,140 | +1.66(+0.95%) |
Feb 20, 2024 | 176.58 | 177.14 | 174.31 | 175.10 | 2,838,658 | -1.34(-0.76%) |
Feb 16, 2024 | 176.44 | 178.52 | 175.11 | 176.44 | 2,583,887 | +0.89(+0.50%) |
Feb 15, 2024 | 167.74 | 176.54 | 167.44 | 175.55 | 3,791,328 | +8.52(+5.10%) |
Feb 14, 2024 | 164.92 | 167.45 | 163.35 | 167.03 | 3,786,869 | +4.19(+2.57%) |
Feb 13, 2024 | 164.53 | 166.84 | 160.85 | 162.85 | 3,410,855 | -0.37(-0.23%) |
Feb 12, 2024 | 157.34 | 165.33 | 155.98 | 163.22 | 7,398,047 | +14.00(+9.38%) |
Feb 09, 2024 | 151.15 | 151.66 | 148.73 | 149.22 | 1,032,452 | -1.71(-1.13%) |
Feb 08, 2024 | 148.98 | 151.82 | 148.79 | 150.93 | 1,703,018 | +2.00(+1.34%) |
Feb 07, 2024 | 149.45 | 150.26 | 148.20 | 148.93 | 1,784,417 | -0.53(-0.36%) |
Feb 06, 2024 | 147.90 | 150.25 | 147.50 | 149.46 | 1,959,840 | +2.33(+1.58%) |
Feb 05, 2024 | 147.33 | 148.06 | 145.47 | 147.13 | 1,640,298 | -0.59(-0.40%) |
Feb 02, 2024 | 150.03 | 150.36 | 147.69 | 147.72 | 1,304,450 | -2.46(-1.64%) |