Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 201.63 | 201.63 | 200.56 | 200.80 | 54,296 | -1.09(-0.54%) |
Apr 29, 2024 | 201.41 | 201.94 | 200.82 | 201.89 | 51,145 | +0.69(+0.34%) |
Apr 26, 2024 | 200.79 | 202.33 | 200.79 | 201.20 | 59,500 | -0.34(-0.17%) |
Apr 25, 2024 | 202.47 | 203.20 | 201.05 | 201.54 | 71,277 | -0.61(-0.30%) |
Apr 24, 2024 | 199.25 | 202.42 | 198.62 | 202.15 | 95,030 | +1.53(+0.76%) |
Apr 23, 2024 | 200.20 | 200.82 | 199.98 | 200.62 | 190,632 | +0.43(+0.21%) |
Apr 22, 2024 | 198.69 | 200.58 | 197.90 | 200.19 | 82,292 | +2.00(+1.01%) |
Apr 19, 2024 | 196.11 | 198.34 | 196.00 | 198.19 | 156,856 | +1.93(+0.98%) |
Apr 18, 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 90,022 | +0.92(+0.47%) |
Apr 17, 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 72,798 | +0.39(+0.20%) |
Apr 16, 2024 | 194.99 | 195.41 | 194.38 | 194.95 | 107,891 | +0.38(+0.20%) |
Apr 15, 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 129,229 | -0.97(-0.50%) |
Apr 12, 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 116,014 | -2.05(-1.04%) |
Apr 11, 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 50,158 | -0.74(-0.37%) |
Apr 10, 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 88,632 | -1.03(-0.52%) |
Apr 09, 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 93,306 | +0.99(+0.50%) |
Apr 08, 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 66,048 | -0.15(-0.08%) |
Apr 05, 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 61,697 | +0.38(+0.19%) |
Apr 04, 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 113,235 | -0.88(-0.44%) |
Apr 03, 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 74,173 | -2.20(-1.09%) |
Apr 02, 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 59,744 | -1.21(-0.60%) |
Apr 01, 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 99,383 | -1.71(-0.84%) |
Mar 28, 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 91,478 | +0.27(+0.13%) |
Mar 27, 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 96,659 | +2.00(+0.99%) |
Mar 26, 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 67,823 | +0.24(+0.12%) |
Mar 25, 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 78,431 | -0.70(-0.35%) |
Mar 22, 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 65,452 | -1.69(-0.83%) |
Mar 21, 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 112,916 | +0.10(+0.05%) |
Mar 20, 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 67,368 | +0.91(+0.45%) |
Mar 19, 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 95,634 | +0.73(+0.36%) |
Mar 18, 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 72,103 | +1.27(+0.63%) |
Mar 15, 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 86,864 | -0.07(-0.03%) |
Mar 14, 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 83,122 | -1.65(-0.81%) |
Mar 13, 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 65,999 | +0.61(+0.30%) |
Mar 12, 2024 | 201.34 | 202.60 | 201.19 | 202.12 | 68,439 | +1.23(+0.61%) |
Mar 11, 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 76,910 | +0.88(+0.44%) |
Mar 08, 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 268,444 | -1.48(-0.73%) |
Mar 07, 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 185,140 | +1.25(+0.62%) |
Mar 06, 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 95,294 | +1.28(+0.64%) |
Mar 05, 2024 | 199.34 | 200.18 | 198.51 | 198.96 | 104,855 | +0.60(+0.30%) |
Mar 04, 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 99,518 | +0.10(+0.05%) |
Mar 01, 2024 | 198.02 | 198.50 | 197.15 | 198.26 | 85,442 | -0.06(-0.03%) |
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 332,749 | -0.07(-0.04%) |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 80,137 | +0.35(+0.18%) |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 70,771 | +0.03(+0.02%) |
Feb 26, 2024 | 198.47 | 198.56 | 197.72 | 198.01 | 92,028 | -0.24(-0.12%) |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 81,185 | +0.81(+0.41%) |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 82,782 | +0.63(+0.32%) |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 113,508 | +0.41(+0.21%) |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 129,583 | +1.93(+0.99%) |
Feb 16, 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 133,430 | +0.16(+0.08%) |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 83,984 | +1.38(+0.72%) |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 824,356 | -0.12(-0.06%) |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 859,580 | -2.31(-1.18%) |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 155,554 | +1.60(+0.83%) |
Feb 09, 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 68,656 | -1.64(-0.84%) |
Feb 08, 2024 | 194.93 | 195.99 | 194.54 | 195.40 | 94,045 | +0.34(+0.17%) |
Feb 07, 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 77,391 | -0.39(-0.20%) |
Feb 06, 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 81,026 | +0.63(+0.32%) |
Feb 05, 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 101,533 | -1.37(-0.70%) |
Feb 02, 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 130,647 | -0.41(-0.21%) |