Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 198.31 | 199.00 | 196.25 | 196.87 | 226,871 | -3.23(-1.61%) |
Apr 29, 2024 | 199.24 | 201.10 | 198.19 | 200.10 | 158,495 | +1.67(+0.84%) |
Apr 26, 2024 | 198.90 | 200.48 | 197.43 | 198.43 | 92,381 | +0.43(+0.22%) |
Apr 25, 2024 | 194.03 | 198.12 | 191.88 | 198.00 | 190,203 | +0.89(+0.45%) |
Apr 24, 2024 | 197.62 | 198.99 | 196.09 | 197.11 | 97,499 | -1.08(-0.54%) |
Apr 23, 2024 | 196.11 | 202.30 | 196.11 | 198.19 | 136,813 | +1.11(+0.56%) |
Apr 22, 2024 | 199.58 | 200.17 | 196.85 | 197.08 | 178,991 | -1.39(-0.70%) |
Apr 19, 2024 | 196.69 | 198.64 | 195.95 | 198.47 | 116,396 | +1.88(+0.96%) |
Apr 18, 2024 | 197.90 | 200.50 | 195.05 | 196.59 | 171,443 | -0.89(-0.45%) |
Apr 17, 2024 | 201.12 | 202.56 | 197.43 | 197.48 | 143,483 | -2.97(-1.48%) |
Apr 16, 2024 | 199.87 | 203.17 | 198.39 | 200.45 | 157,756 | -0.40(-0.20%) |
Apr 15, 2024 | 211.94 | 213.24 | 200.48 | 200.85 | 189,634 | -10.64(-5.03%) |
Apr 12, 2024 | 211.27 | 213.46 | 210.75 | 211.49 | 209,938 | -1.57(-0.74%) |
Apr 11, 2024 | 211.24 | 213.91 | 208.15 | 213.06 | 131,224 | +3.09(+1.47%) |
Apr 10, 2024 | 209.28 | 210.93 | 207.86 | 209.97 | 147,411 | -3.39(-1.59%) |
Apr 09, 2024 | 213.04 | 214.24 | 212.07 | 213.36 | 139,157 | +0.83(+0.39%) |
Apr 08, 2024 | 216.00 | 216.04 | 211.98 | 212.53 | 223,637 | -3.08(-1.43%) |
Apr 05, 2024 | 214.10 | 215.90 | 213.60 | 215.61 | 158,128 | +1.54(+0.72%) |
Apr 04, 2024 | 219.30 | 222.41 | 213.39 | 214.07 | 264,607 | -3.52(-1.62%) |
Apr 03, 2024 | 210.56 | 218.00 | 210.56 | 217.59 | 244,335 | +6.49(+3.07%) |
Apr 02, 2024 | 212.38 | 213.76 | 209.67 | 211.10 | 199,461 | -4.09(-1.90%) |
Apr 01, 2024 | 214.94 | 215.35 | 210.89 | 215.19 | 219,082 | +1.91(+0.90%) |
Mar 28, 2024 | 207.91 | 214.22 | 207.91 | 213.28 | 203,347 | +5.37(+2.58%) |
Mar 27, 2024 | 202.49 | 208.12 | 202.23 | 207.91 | 158,388 | +6.07(+3.01%) |
Mar 26, 2024 | 202.49 | 202.91 | 198.58 | 201.84 | 170,412 | +0.05(+0.02%) |
Mar 25, 2024 | 199.85 | 203.05 | 199.76 | 201.79 | 155,844 | +1.04(+0.52%) |
Mar 22, 2024 | 201.41 | 203.10 | 199.66 | 200.75 | 172,180 | -0.08(-0.04%) |
Mar 21, 2024 | 200.72 | 205.29 | 200.30 | 200.83 | 105,327 | +0.86(+0.43%) |
Mar 20, 2024 | 199.70 | 203.40 | 199.34 | 199.97 | 177,975 | +0.17(+0.09%) |
Mar 19, 2024 | 196.16 | 200.62 | 195.88 | 199.80 | 231,293 | +3.23(+1.64%) |
Mar 18, 2024 | 195.77 | 198.08 | 194.50 | 196.57 | 211,244 | +1.65(+0.85%) |
Mar 15, 2024 | 199.73 | 199.73 | 194.66 | 194.92 | 325,869 | -5.98(-2.98%) |
Mar 14, 2024 | 201.61 | 202.33 | 198.12 | 200.90 | 244,912 | +0.04(+0.02%) |
Mar 13, 2024 | 199.96 | 202.83 | 199.90 | 200.86 | 197,247 | +1.04(+0.52%) |
Mar 12, 2024 | 204.48 | 205.83 | 199.11 | 199.82 | 212,834 | -4.48(-2.19%) |
Mar 11, 2024 | 206.06 | 208.44 | 203.85 | 204.30 | 210,600 | -1.74(-0.84%) |
Mar 08, 2024 | 211.51 | 211.82 | 205.85 | 206.04 | 217,999 | -4.37(-2.08%) |
Mar 07, 2024 | 196.45 | 210.57 | 196.45 | 210.41 | 324,398 | +14.67(+7.49%) |
Mar 06, 2024 | 194.54 | 195.86 | 192.98 | 195.74 | 184,413 | +3.38(+1.76%) |
Mar 05, 2024 | 194.70 | 194.70 | 191.88 | 192.36 | 140,691 | -2.66(-1.36%) |
Mar 04, 2024 | 200.00 | 200.85 | 194.42 | 195.02 | 192,109 | -4.85(-2.43%) |
Mar 01, 2024 | 195.00 | 200.00 | 194.78 | 199.87 | 246,091 | +5.98(+3.08%) |
Feb 29, 2024 | 193.12 | 195.17 | 191.29 | 193.89 | 446,658 | +2.91(+1.52%) |
Feb 28, 2024 | 187.41 | 191.31 | 187.41 | 190.98 | 222,030 | +3.42(+1.82%) |
Feb 27, 2024 | 187.01 | 188.20 | 185.80 | 187.56 | 226,387 | +0.94(+0.50%) |
Feb 26, 2024 | 183.71 | 186.62 | 182.68 | 186.62 | 199,520 | +2.86(+1.56%) |
Feb 23, 2024 | 180.11 | 183.92 | 179.79 | 183.76 | 209,390 | +3.96(+2.20%) |
Feb 22, 2024 | 178.89 | 181.00 | 178.25 | 179.80 | 195,991 | +2.57(+1.45%) |
Feb 21, 2024 | 174.22 | 177.35 | 172.96 | 177.23 | 247,912 | +1.87(+1.07%) |
Feb 20, 2024 | 182.75 | 183.55 | 174.72 | 175.36 | 292,406 | -7.39(-4.04%) |
Feb 16, 2024 | 179.91 | 183.39 | 179.91 | 182.75 | 353,934 | +2.00(+1.11%) |
Feb 15, 2024 | 182.00 | 183.94 | 179.58 | 180.75 | 228,964 | +0.38(+0.21%) |
Feb 14, 2024 | 184.44 | 184.44 | 178.75 | 180.37 | 338,759 | -2.34(-1.28%) |
Feb 13, 2024 | 183.80 | 186.72 | 181.15 | 182.71 | 369,884 | -5.13(-2.73%) |
Feb 12, 2024 | 187.23 | 191.22 | 186.47 | 187.84 | 201,211 | +0.89(+0.48%) |
Feb 09, 2024 | 189.81 | 190.53 | 186.21 | 186.95 | 287,306 | -2.86(-1.51%) |
Feb 08, 2024 | 192.80 | 193.94 | 189.35 | 189.81 | 181,269 | -2.60(-1.35%) |
Feb 07, 2024 | 187.52 | 196.16 | 183.50 | 192.41 | 281,100 | -0.91(-0.47%) |
Feb 06, 2024 | 192.53 | 193.81 | 190.57 | 193.32 | 272,326 | +1.67(+0.87%) |
Feb 05, 2024 | 193.70 | 193.70 | 190.59 | 191.65 | 182,959 | -3.10(-1.59%) |
Feb 02, 2024 | 194.92 | 195.99 | 193.12 | 194.75 | 151,477 | -0.82(-0.42%) |