Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 193.90 | 197.71 | 193.30 | 193.92 | 3,133,713 | +1.45(+0.75%) |
Apr 29, 2024 | 187.21 | 192.60 | 186.83 | 192.47 | 2,961,065 | +6.31(+3.39%) |
Apr 26, 2024 | 186.44 | 188.05 | 185.96 | 186.16 | 1,186,507 | -0.99(-0.53%) |
Apr 25, 2024 | 188.80 | 189.21 | 185.82 | 187.15 | 1,316,477 | -0.99(-0.53%) |
Apr 24, 2024 | 185.89 | 188.89 | 184.91 | 188.14 | 1,629,918 | +1.06(+0.57%) |
Apr 23, 2024 | 185.83 | 188.23 | 185.83 | 187.08 | 1,288,148 | +0.75(+0.40%) |
Apr 22, 2024 | 185.90 | 186.44 | 184.76 | 186.33 | 1,631,710 | +1.31(+0.71%) |
Apr 19, 2024 | 185.00 | 185.62 | 182.84 | 185.02 | 1,740,254 | +0.16(+0.09%) |
Apr 18, 2024 | 183.30 | 185.25 | 182.00 | 184.86 | 1,415,649 | +2.41(+1.32%) |
Apr 17, 2024 | 184.28 | 184.41 | 180.44 | 182.45 | 1,736,043 | -0.86(-0.47%) |
Apr 16, 2024 | 183.14 | 184.23 | 181.66 | 183.31 | 1,621,069 | +0.74(+0.41%) |
Apr 15, 2024 | 185.19 | 186.02 | 182.18 | 182.57 | 2,005,694 | -3.23(-1.74%) |
Apr 12, 2024 | 189.00 | 189.27 | 184.58 | 185.80 | 1,803,378 | -3.70(-1.95%) |
Apr 11, 2024 | 192.37 | 192.90 | 188.53 | 189.50 | 1,301,322 | -2.53(-1.32%) |
Apr 10, 2024 | 192.50 | 193.54 | 190.67 | 192.03 | 1,373,573 | -2.55(-1.31%) |
Apr 09, 2024 | 194.57 | 194.89 | 191.79 | 194.58 | 1,351,996 | +0.39(+0.20%) |
Apr 08, 2024 | 193.90 | 196.10 | 193.90 | 194.19 | 1,182,346 | +0.45(+0.23%) |
Apr 05, 2024 | 195.50 | 196.87 | 192.24 | 193.74 | 1,410,179 | -2.21(-1.13%) |
Apr 04, 2024 | 194.55 | 196.73 | 193.15 | 195.95 | 1,466,012 | +1.08(+0.55%) |
Apr 03, 2024 | 200.00 | 200.29 | 194.79 | 194.87 | 2,095,399 | -5.68(-2.83%) |
Apr 02, 2024 | 199.62 | 201.22 | 197.76 | 200.55 | 1,993,589 | +2.28(+1.15%) |
Apr 01, 2024 | 196.58 | 198.94 | 194.65 | 198.27 | 1,573,729 | +3.77(+1.94%) |
Mar 28, 2024 | 195.00 | 194.85 | 194.27 | 194.50 | 1,585,083 | +0.79(+0.41%) |
Mar 27, 2024 | 191.94 | 194.50 | 191.92 | 193.71 | 1,446,089 | +2.81(+1.47%) |
Mar 26, 2024 | 191.41 | 192.80 | 189.11 | 190.90 | 2,396,127 | -1.36(-0.71%) |
Mar 25, 2024 | 197.90 | 198.33 | 191.64 | 192.26 | 1,766,171 | -5.73(-2.89%) |
Mar 22, 2024 | 199.60 | 199.60 | 197.75 | 197.99 | 1,127,394 | -1.32(-0.66%) |
Mar 21, 2024 | 197.47 | 200.66 | 196.95 | 199.31 | 2,331,344 | +1.28(+0.65%) |
Mar 20, 2024 | 202.20 | 204.19 | 196.68 | 198.03 | 2,347,084 | -4.19(-2.07%) |
Mar 19, 2024 | 197.95 | 202.47 | 197.95 | 202.22 | 2,514,571 | +5.17(+2.62%) |
Mar 18, 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 2,687,960 | +3.51(+1.81%) |
Mar 15, 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 12,184,828 | -1.52(-0.78%) |
Mar 14, 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 2,304,716 | -0.83(-0.42%) |
Mar 13, 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 2,254,359 | -0.58(-0.30%) |
Mar 12, 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 1,957,872 | -2.55(-1.28%) |
Mar 11, 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 2,152,799 | +4.46(+2.29%) |
Mar 08, 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 2,058,928 | +2.04(+1.06%) |
Mar 07, 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 2,179,204 | -0.31(-0.16%) |
Mar 06, 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 2,928,405 | +5.27(+2.81%) |
Mar 05, 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 1,985,605 | +3.56(+1.93%) |
Mar 04, 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 2,729,255 | -4.05(-2.15%) |
Mar 01, 2024 | 187.86 | 188.54 | 185.84 | 188.05 | 1,284,075 | +0.13(+0.07%) |
Feb 29, 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 2,160,365 | +1.71(+0.92%) |
Feb 28, 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 1,328,821 | -0.96(-0.51%) |
Feb 27, 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 1,904,531 | -1.44(-0.76%) |
Feb 26, 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 2,032,834 | -5.22(-2.69%) |
Feb 23, 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 1,678,975 | +0.29(+0.15%) |
Feb 22, 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 1,570,294 | +1.05(+0.55%) |
Feb 21, 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 1,243,735 | -1.08(-0.56%) |
Feb 20, 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 1,811,381 | +2.41(+1.26%) |
Feb 16, 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 1,595,258 | -0.05(-0.03%) |
Feb 15, 2024 | 190.80 | 193.46 | 190.80 | 191.21 | 1,279,864 | +1.32(+0.70%) |
Feb 14, 2024 | 191.88 | 193.62 | 189.06 | 189.89 | 1,621,785 | -3.56(-1.84%) |
Feb 13, 2024 | 192.14 | 196.03 | 192.14 | 193.45 | 1,991,702 | +1.11(+0.58%) |
Feb 12, 2024 | 188.65 | 193.24 | 188.25 | 192.34 | 3,154,619 | -1.72(-0.89%) |
Feb 09, 2024 | 199.82 | 200.36 | 193.28 | 194.06 | 3,140,813 | -6.81(-3.39%) |
Feb 08, 2024 | 190.83 | 208.19 | 188.22 | 200.87 | 4,866,420 | +7.99(+4.14%) |
Feb 07, 2024 | 194.01 | 195.00 | 192.39 | 192.88 | 1,972,332 | -0.52(-0.27%) |
Feb 06, 2024 | 195.01 | 195.20 | 192.23 | 193.39 | 1,613,651 | -1.60(-0.82%) |
Feb 05, 2024 | 195.39 | 198.14 | 194.87 | 194.99 | 1,924,816 | -1.26(-0.64%) |
Feb 02, 2024 | 197.13 | 197.79 | 195.39 | 196.25 | 1,774,147 | -0.76(-0.39%) |