Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 11,245,861 | -4.31(-1.99%) |
Apr 29, 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 6,408,737 | -0.44(-0.20%) |
Apr 26, 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 6,268,538 | +0.70(+0.32%) |
Apr 25, 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 6,605,475 | +1.28(+0.60%) |
Apr 24, 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 5,739,316 | -0.40(-0.19%) |
Apr 23, 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 10,734,946 | -0.53(-0.25%) |
Apr 22, 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 13,399,285 | -5.46(-2.47%) |
Apr 19, 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 8,688,967 | +0.69(+0.31%) |
Apr 18, 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 6,495,900 | +0.75(+0.34%) |
Apr 17, 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 11,519,693 | -1.63(-0.74%) |
Apr 16, 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 10,741,624 | +0.27(+0.12%) |
Apr 15, 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 13,232,287 | +4.06(+1.87%) |
Apr 12, 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 30,903,962 | -2.91(-1.32%) |
Apr 11, 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 11,441,067 | +4.19(+1.94%) |
Apr 10, 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 13,312,215 | -2.06(-0.95%) |
Apr 09, 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 13,072,125 | +1.19(+0.55%) |
Apr 08, 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 10,327,357 | +1.34(+0.62%) |
Apr 05, 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 13,382,748 | +3.62(+1.71%) |
Apr 04, 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 12,314,526 | -1.22(-0.57%) |
Apr 03, 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 11,408,196 | +1.85(+0.88%) |
Apr 02, 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 13,414,718 | +3.07(+1.48%) |
Apr 01, 2024 | 208.68 | 208.73 | 206.29 | 207.82 | 13,672,230 | +2.10(+1.02%) |
Mar 28, 2024 | 204.54 | 205.56 | 203.87 | 205.72 | 9,249,758 | +2.62(+1.29%) |
Mar 27, 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 6,039,893 | +1.46(+0.72%) |
Mar 26, 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 5,751,822 | +0.65(+0.32%) |
Mar 25, 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 4,033,945 | +0.64(+0.32%) |
Mar 22, 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 6,918,563 | -1.62(-0.80%) |
Mar 21, 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 7,394,427 | -0.21(-0.10%) |
Mar 20, 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 9,664,824 | +2.38(+1.19%) |
Mar 19, 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 4,656,637 | -0.23(-0.11%) |
Mar 18, 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 7,206,585 | +0.32(+0.16%) |
Mar 15, 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 4,556,724 | -0.64(-0.32%) |
Mar 14, 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 6,863,966 | -0.84(-0.42%) |
Mar 13, 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 5,928,316 | +1.40(+0.70%) |
Mar 12, 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 9,577,663 | -2.21(-1.09%) |
Mar 11, 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 7,328,760 | +0.37(+0.18%) |
Mar 08, 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 13,679,705 | +1.69(+0.85%) |
Mar 07, 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 8,407,294 | +1.13(+0.57%) |
Mar 06, 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 10,455,661 | +1.62(+0.82%) |
Mar 05, 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 9,735,020 | +1.18(+0.60%) |
Mar 04, 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 12,202,843 | +3.12(+1.62%) |
Mar 01, 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 13,482,978 | +3.58(+1.89%) |
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 6,846,315 | +0.97(+0.52%) |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 2,823,486 | +0.34(+0.18%) |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 5,156,284 | -0.20(-0.11%) |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 4,529,171 | -0.42(-0.22%) |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 6,827,280 | +1.06(+0.57%) |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 4,564,154 | +0.08(+0.04%) |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 5,789,213 | +0.01(+0.01%) |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 5,531,108 | +1.13(+0.61%) |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 6,518,542 | +0.68(+0.37%) |
Feb 15, 2024 | 185.60 | 186.02 | 185.09 | 185.66 | 6,226,921 | +1.24(+0.67%) |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 7,029,874 | -0.11(-0.06%) |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 9,548,645 | -2.58(-1.38%) |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 4,705,217 | -0.49(-0.26%) |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 4,412,736 | -0.73(-0.39%) |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 3,873,387 | -0.17(-0.09%) |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 7,170,164 | -0.05(-0.03%) |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 4,865,400 | +0.98(+0.52%) |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 5,436,258 | -1.04(-0.55%) |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 7,337,600 | -1.80(-0.95%) |