Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 162.29 | 163.28 | 160.48 | 162.01 | 1,241,232 | -1.73(-1.06%) |
Apr 25, 2024 | 164.73 | 164.90 | 163.09 | 163.74 | 721,057 | -0.89(-0.54%) |
Apr 24, 2024 | 166.39 | 166.44 | 162.31 | 164.63 | 1,139,789 | -2.92(-1.74%) |
Apr 23, 2024 | 168.12 | 168.79 | 166.57 | 167.55 | 980,196 | +0.17(+0.10%) |
Apr 22, 2024 | 167.91 | 168.82 | 165.48 | 167.38 | 1,009,082 | +0.08(+0.05%) |
Apr 19, 2024 | 166.33 | 170.07 | 165.63 | 167.30 | 1,480,739 | +3.10(+1.89%) |
Apr 18, 2024 | 169.85 | 169.85 | 163.61 | 164.20 | 1,875,847 | -3.93(-2.34%) |
Apr 17, 2024 | 167.00 | 172.67 | 160.07 | 168.13 | 3,792,191 | -14.86(-8.12%) |
Apr 16, 2024 | 185.25 | 186.14 | 182.81 | 182.99 | 1,522,396 | -2.11(-1.14%) |
Apr 15, 2024 | 186.86 | 187.69 | 184.23 | 185.10 | 788,818 | -0.37(-0.20%) |
Apr 12, 2024 | 186.88 | 187.29 | 184.07 | 185.47 | 745,492 | -3.66(-1.94%) |
Apr 11, 2024 | 188.13 | 190.32 | 187.94 | 189.13 | 468,062 | +0.94(+0.50%) |
Apr 10, 2024 | 190.44 | 191.51 | 187.40 | 188.19 | 918,181 | -6.26(-3.22%) |
Apr 09, 2024 | 195.07 | 195.56 | 192.49 | 194.45 | 624,896 | -0.43(-0.22%) |
Apr 08, 2024 | 196.21 | 197.92 | 194.70 | 194.88 | 540,168 | -0.45(-0.23%) |
Apr 05, 2024 | 194.52 | 196.25 | 194.04 | 195.33 | 392,497 | +0.81(+0.42%) |
Apr 04, 2024 | 197.52 | 199.12 | 193.78 | 194.52 | 1,097,387 | -2.66(-1.35%) |
Apr 03, 2024 | 194.76 | 197.85 | 193.80 | 197.18 | 664,376 | +2.22(+1.14%) |
Apr 02, 2024 | 195.69 | 196.01 | 193.49 | 194.96 | 532,677 | -1.52(-0.77%) |
Apr 01, 2024 | 196.95 | 198.94 | 194.72 | 196.48 | 714,643 | -2.77(-1.39%) |
Mar 28, 2024 | 196.52 | 199.88 | 199.53 | 199.25 | 632,820 | +4.05(+2.07%) |
Mar 27, 2024 | 194.77 | 196.75 | 194.27 | 195.20 | 532,994 | +1.49(+0.77%) |
Mar 26, 2024 | 193.09 | 194.76 | 192.09 | 193.71 | 566,908 | +1.71(+0.89%) |
Mar 25, 2024 | 194.11 | 194.61 | 191.11 | 192.00 | 740,863 | -2.79(-1.43%) |
Mar 22, 2024 | 198.35 | 198.35 | 194.07 | 194.79 | 524,056 | -3.06(-1.55%) |
Mar 21, 2024 | 195.74 | 199.65 | 195.17 | 197.85 | 819,408 | +2.79(+1.43%) |
Mar 20, 2024 | 190.16 | 195.58 | 189.81 | 195.06 | 873,048 | +4.23(+2.22%) |
Mar 19, 2024 | 191.75 | 194.41 | 190.69 | 190.83 | 824,590 | -0.37(-0.19%) |
Mar 18, 2024 | 193.86 | 194.68 | 190.95 | 191.20 | 726,554 | -2.72(-1.40%) |
Mar 15, 2024 | 196.46 | 198.62 | 193.23 | 193.92 | 918,338 | -4.30(-2.17%) |
Mar 14, 2024 | 200.50 | 200.53 | 194.24 | 198.22 | 865,693 | -3.25(-1.61%) |
Mar 13, 2024 | 201.56 | 202.78 | 200.55 | 201.47 | 380,370 | +0.20(+0.10%) |
Mar 12, 2024 | 200.77 | 202.52 | 200.32 | 201.27 | 316,819 | +0.71(+0.35%) |
Mar 11, 2024 | 201.34 | 203.02 | 200.25 | 200.56 | 378,373 | -0.04(-0.02%) |
Mar 08, 2024 | 202.17 | 204.43 | 200.54 | 200.60 | 414,145 | -1.69(-0.84%) |
Mar 07, 2024 | 202.69 | 202.94 | 200.43 | 202.29 | 390,961 | +2.47(+1.24%) |
Mar 06, 2024 | 200.56 | 202.47 | 198.85 | 199.82 | 456,434 | -0.27(-0.13%) |
Mar 05, 2024 | 199.98 | 202.72 | 196.86 | 200.09 | 834,569 | -1.27(-0.63%) |
Mar 04, 2024 | 203.62 | 204.44 | 201.02 | 201.36 | 598,229 | -1.97(-0.97%) |
Mar 01, 2024 | 205.97 | 208.69 | 200.55 | 203.33 | 705,216 | -2.98(-1.44%) |
Feb 29, 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 1,083,412 | +1.11(+0.54%) |
Feb 28, 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 683,621 | -2.33(-1.12%) |
Feb 27, 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 578,931 | -0.46(-0.22%) |
Feb 26, 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 665,412 | -5.08(-2.38%) |
Feb 23, 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 787,047 | +2.04(+0.97%) |
Feb 22, 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 993,740 | +7.85(+3.86%) |
Feb 21, 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 927,540 | +3.45(+1.73%) |
Feb 20, 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 1,740,278 | -11.97(-5.65%) |
Feb 16, 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 1,139,961 | -7.08(-3.24%) |
Feb 15, 2024 | 218.81 | 219.50 | 216.10 | 218.78 | 582,014 | +1.22(+0.56%) |
Feb 14, 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 793,233 | +1.49(+0.69%) |
Feb 13, 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 646,348 | -0.51(-0.24%) |
Feb 12, 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 486,716 | +1.00(+0.46%) |
Feb 09, 2024 | 214.48 | 215.90 | 211.94 | 215.58 | 502,633 | +2.20(+1.03%) |
Feb 08, 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 744,822 | -0.37(-0.17%) |
Feb 07, 2024 | 212.54 | 214.34 | 210.74 | 213.75 | 1,046,778 | +2.77(+1.31%) |
Feb 06, 2024 | 206.35 | 211.90 | 205.86 | 210.98 | 705,212 | +4.66(+2.26%) |
Feb 05, 2024 | 206.25 | 207.93 | 205.09 | 206.31 | 846,721 | -1.76(-0.84%) |
Feb 02, 2024 | 200.24 | 209.14 | 199.72 | 208.07 | 1,314,908 | +6.71(+3.33%) |