Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 191.17 | 197.46 | 184.97 | 185.20 | 2,552,664 | -15.69(-7.81%) |
Apr 29, 2024 | 197.57 | 200.90 | 197.05 | 200.89 | 784,324 | +5.63(+2.88%) |
Apr 26, 2024 | 196.43 | 198.80 | 194.87 | 195.26 | 647,433 | -1.69(-0.86%) |
Apr 25, 2024 | 196.08 | 197.84 | 194.35 | 196.95 | 793,771 | -1.06(-0.54%) |
Apr 24, 2024 | 195.13 | 198.98 | 194.23 | 198.02 | 812,799 | +0.70(+0.35%) |
Apr 23, 2024 | 195.09 | 199.18 | 194.64 | 197.32 | 776,928 | +1.49(+0.76%) |
Apr 22, 2024 | 195.19 | 196.62 | 194.09 | 195.83 | 1,073,701 | +0.74(+0.38%) |
Apr 19, 2024 | 195.41 | 195.81 | 193.94 | 195.09 | 701,742 | +0.11(+0.06%) |
Apr 18, 2024 | 196.15 | 196.91 | 192.98 | 194.98 | 630,460 | -0.27(-0.14%) |
Apr 17, 2024 | 196.17 | 197.06 | 194.22 | 195.25 | 765,455 | +1.16(+0.60%) |
Apr 16, 2024 | 198.06 | 198.06 | 193.75 | 194.10 | 821,031 | -4.78(-2.40%) |
Apr 15, 2024 | 201.08 | 201.77 | 196.86 | 198.87 | 922,489 | -1.97(-0.98%) |
Apr 12, 2024 | 203.09 | 203.38 | 199.64 | 200.84 | 876,851 | -3.18(-1.56%) |
Apr 11, 2024 | 204.86 | 206.16 | 202.20 | 204.03 | 790,675 | +0.66(+0.32%) |
Apr 10, 2024 | 208.70 | 210.22 | 202.77 | 203.37 | 1,120,925 | -14.15(-6.51%) |
Apr 09, 2024 | 213.98 | 217.53 | 213.37 | 217.52 | 757,512 | +5.56(+2.62%) |
Apr 08, 2024 | 211.66 | 212.65 | 208.21 | 211.96 | 654,482 | -0.39(-0.18%) |
Apr 05, 2024 | 210.95 | 213.87 | 209.91 | 212.35 | 633,581 | -0.39(-0.18%) |
Apr 04, 2024 | 215.81 | 217.63 | 211.73 | 212.73 | 1,246,904 | -0.85(-0.40%) |
Apr 03, 2024 | 211.26 | 214.05 | 208.76 | 213.58 | 1,238,491 | +1.68(+0.79%) |
Apr 02, 2024 | 210.95 | 213.71 | 208.02 | 211.90 | 937,854 | -0.97(-0.45%) |
Apr 01, 2024 | 215.32 | 215.43 | 210.83 | 212.86 | 1,050,746 | -2.77(-1.28%) |
Mar 28, 2024 | 218.85 | 218.85 | 214.97 | 215.63 | 893,239 | -1.37(-0.63%) |
Mar 27, 2024 | 215.20 | 217.60 | 214.44 | 217.00 | 776,395 | +3.85(+1.81%) |
Mar 26, 2024 | 217.40 | 217.40 | 212.96 | 213.15 | 898,149 | -4.15(-1.91%) |
Mar 25, 2024 | 215.01 | 217.75 | 214.36 | 217.30 | 889,853 | +2.89(+1.35%) |
Mar 22, 2024 | 214.31 | 215.14 | 212.63 | 214.41 | 883,883 | +0.45(+0.21%) |
Mar 21, 2024 | 215.77 | 218.03 | 213.65 | 213.96 | 659,456 | -0.70(-0.32%) |
Mar 20, 2024 | 212.03 | 214.68 | 210.28 | 214.65 | 961,288 | +0.64(+0.30%) |
Mar 19, 2024 | 212.99 | 214.82 | 211.27 | 214.02 | 470,258 | +1.81(+0.85%) |
Mar 18, 2024 | 213.35 | 214.80 | 212.07 | 212.21 | 820,002 | -2.21(-1.03%) |
Mar 15, 2024 | 213.82 | 215.79 | 212.54 | 214.41 | 1,206,685 | -0.65(-0.30%) |
Mar 14, 2024 | 215.71 | 216.02 | 211.33 | 215.06 | 1,062,469 | -3.65(-1.67%) |
Mar 13, 2024 | 219.62 | 220.84 | 217.25 | 218.71 | 841,109 | +0.41(+0.19%) |
Mar 12, 2024 | 220.41 | 223.07 | 215.72 | 218.31 | 1,095,856 | -3.35(-1.51%) |
Mar 11, 2024 | 219.20 | 223.23 | 219.20 | 221.66 | 960,847 | +0.05(+0.02%) |
Mar 08, 2024 | 217.81 | 222.06 | 217.03 | 221.60 | 1,197,398 | +5.52(+2.56%) |
Mar 07, 2024 | 219.02 | 219.02 | 214.57 | 216.08 | 942,712 | +1.14(+0.53%) |
Mar 06, 2024 | 214.89 | 215.40 | 212.58 | 214.94 | 1,424,288 | +0.47(+0.22%) |
Mar 05, 2024 | 211.06 | 218.90 | 211.06 | 214.47 | 1,818,588 | +4.41(+2.10%) |
Mar 04, 2024 | 206.17 | 211.18 | 203.98 | 210.06 | 1,023,924 | +3.72(+1.81%) |
Mar 01, 2024 | 206.72 | 208.01 | 203.81 | 206.34 | 1,385,947 | -0.93(-0.45%) |
Feb 29, 2024 | 205.36 | 209.42 | 204.59 | 207.27 | 1,785,802 | +4.03(+1.98%) |
Feb 28, 2024 | 197.16 | 204.58 | 197.16 | 203.24 | 2,220,281 | +5.16(+2.61%) |
Feb 27, 2024 | 201.53 | 205.05 | 195.07 | 198.08 | 3,062,058 | -7.76(-3.77%) |
Feb 26, 2024 | 209.91 | 211.28 | 205.20 | 205.83 | 1,491,257 | -5.13(-2.43%) |
Feb 23, 2024 | 209.37 | 213.43 | 208.69 | 210.97 | 1,055,874 | +1.74(+0.83%) |
Feb 22, 2024 | 205.54 | 209.40 | 204.41 | 209.22 | 1,342,981 | +3.69(+1.79%) |
Feb 21, 2024 | 205.22 | 206.78 | 203.55 | 205.54 | 925,028 | +0.44(+0.21%) |
Feb 20, 2024 | 204.69 | 206.39 | 203.66 | 205.10 | 1,282,973 | +0.24(+0.12%) |
Feb 16, 2024 | 206.87 | 207.67 | 204.02 | 204.86 | 857,966 | -5.12(-2.44%) |
Feb 15, 2024 | 208.94 | 210.81 | 206.73 | 209.99 | 615,720 | +2.87(+1.39%) |
Feb 14, 2024 | 208.70 | 210.01 | 206.44 | 207.11 | 817,037 | +0.18(+0.09%) |
Feb 13, 2024 | 208.31 | 208.68 | 204.81 | 206.93 | 1,672,391 | -6.70(-3.13%) |
Feb 12, 2024 | 215.29 | 216.83 | 212.90 | 213.63 | 1,021,301 | -1.78(-0.83%) |
Feb 09, 2024 | 214.97 | 216.14 | 212.00 | 215.41 | 1,045,043 | +1.24(+0.58%) |
Feb 08, 2024 | 211.91 | 215.39 | 211.82 | 214.18 | 1,330,102 | -0.79(-0.37%) |
Feb 07, 2024 | 218.00 | 218.51 | 214.54 | 214.97 | 1,317,577 | -1.59(-0.73%) |
Feb 06, 2024 | 214.97 | 217.69 | 214.75 | 216.55 | 1,244,597 | +0.99(+0.46%) |
Feb 05, 2024 | 219.28 | 220.25 | 214.74 | 215.56 | 781,097 | -7.04(-3.16%) |
Feb 02, 2024 | 224.86 | 224.94 | 217.82 | 222.61 | 1,234,492 | -6.15(-2.69%) |