Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 203.30 | 205.46 | 198.21 | 198.29 | 3,905,202 | -6.60(-3.22%) |
Apr 29, 2024 | 203.14 | 204.92 | 201.41 | 204.89 | 2,793,880 | +1.88(+0.92%) |
Apr 26, 2024 | 196.67 | 203.62 | 196.67 | 203.01 | 3,940,928 | +5.87(+2.98%) |
Apr 25, 2024 | 195.92 | 198.09 | 193.25 | 197.14 | 4,245,031 | +1.44(+0.73%) |
Apr 24, 2024 | 197.63 | 199.00 | 192.37 | 195.70 | 4,615,851 | +2.81(+1.46%) |
Apr 23, 2024 | 189.90 | 194.15 | 189.62 | 192.89 | 4,430,699 | +3.77(+2.00%) |
Apr 22, 2024 | 191.20 | 191.43 | 186.51 | 189.12 | 7,161,667 | -0.31(-0.16%) |
Apr 19, 2024 | 193.91 | 194.34 | 187.82 | 189.43 | 6,507,082 | -4.54(-2.34%) |
Apr 18, 2024 | 197.11 | 198.05 | 193.17 | 193.97 | 6,230,230 | -5.56(-2.79%) |
Apr 17, 2024 | 205.72 | 206.62 | 197.74 | 199.53 | 6,361,331 | -9.57(-4.58%) |
Apr 16, 2024 | 205.96 | 210.04 | 205.38 | 209.10 | 3,755,198 | +3.79(+1.85%) |
Apr 15, 2024 | 211.51 | 214.07 | 203.90 | 205.31 | 4,499,305 | -2.18(-1.05%) |
Apr 12, 2024 | 207.62 | 209.57 | 206.53 | 207.48 | 5,865,457 | -5.11(-2.40%) |
Apr 11, 2024 | 209.08 | 212.94 | 207.98 | 212.59 | 4,299,204 | +3.72(+1.78%) |
Apr 10, 2024 | 208.51 | 211.28 | 207.74 | 208.87 | 4,653,743 | -1.16(-0.55%) |
Apr 09, 2024 | 210.97 | 211.71 | 207.25 | 210.03 | 3,666,086 | +1.37(+0.66%) |
Apr 08, 2024 | 212.47 | 212.61 | 207.75 | 208.66 | 4,442,936 | +1.19(+0.57%) |
Apr 05, 2024 | 204.53 | 209.15 | 204.53 | 207.47 | 3,336,837 | +4.45(+2.19%) |
Apr 04, 2024 | 211.22 | 212.65 | 201.30 | 203.02 | 6,252,351 | -3.98(-1.92%) |
Apr 03, 2024 | 203.23 | 208.77 | 203.13 | 207.00 | 3,380,435 | +1.27(+0.62%) |
Apr 02, 2024 | 206.20 | 206.20 | 203.03 | 205.74 | 4,318,797 | -2.57(-1.24%) |
Apr 01, 2024 | 206.55 | 211.38 | 205.59 | 208.31 | 3,194,375 | +2.46(+1.19%) |
Mar 28, 2024 | 207.18 | 205.60 | 202.34 | 205.85 | 5,760,586 | -1.77(-0.85%) |
Mar 27, 2024 | 207.66 | 208.11 | 203.53 | 207.62 | 3,128,838 | +1.33(+0.64%) |
Mar 26, 2024 | 209.41 | 210.83 | 206.19 | 206.29 | 3,613,742 | -1.79(-0.86%) |
Mar 25, 2024 | 207.25 | 210.93 | 206.97 | 208.08 | 3,151,989 | -1.79(-0.85%) |
Mar 22, 2024 | 208.13 | 211.34 | 208.05 | 209.87 | 3,836,329 | -0.55(-0.26%) |
Mar 21, 2024 | 212.98 | 214.52 | 209.97 | 210.42 | 6,156,307 | +5.73(+2.80%) |
Mar 20, 2024 | 200.63 | 205.54 | 198.43 | 204.69 | 4,283,666 | +3.71(+1.85%) |
Mar 19, 2024 | 198.82 | 201.18 | 196.94 | 200.97 | 4,631,823 | +0.61(+0.30%) |
Mar 18, 2024 | 201.31 | 202.80 | 199.27 | 200.37 | 5,071,349 | +2.08(+1.05%) |
Mar 15, 2024 | 199.08 | 200.91 | 196.64 | 198.29 | 9,992,929 | -2.10(-1.05%) |
Mar 14, 2024 | 201.56 | 202.03 | 198.69 | 200.38 | 4,943,407 | +0.19(+0.09%) |
Mar 13, 2024 | 202.60 | 203.51 | 199.58 | 200.19 | 5,059,226 | -4.37(-2.14%) |
Mar 12, 2024 | 203.51 | 204.64 | 198.98 | 204.57 | 7,221,902 | +3.56(+1.77%) |
Mar 11, 2024 | 202.91 | 202.91 | 197.25 | 201.00 | 6,578,130 | -4.18(-2.04%) |
Mar 08, 2024 | 212.09 | 213.21 | 205.02 | 205.19 | 6,953,446 | -7.04(-3.32%) |
Mar 07, 2024 | 212.84 | 213.87 | 211.12 | 212.22 | 6,370,060 | +0.44(+0.21%) |
Mar 06, 2024 | 209.57 | 213.12 | 208.75 | 211.78 | 5,651,153 | +4.77(+2.30%) |
Mar 05, 2024 | 207.37 | 210.38 | 204.41 | 207.01 | 6,109,342 | -2.10(-1.00%) |
Mar 04, 2024 | 211.61 | 212.98 | 208.66 | 209.11 | 7,100,425 | -0.76(-0.36%) |
Mar 01, 2024 | 203.40 | 211.00 | 203.19 | 209.87 | 7,661,296 | +8.61(+4.28%) |
Feb 29, 2024 | 199.55 | 201.63 | 196.90 | 201.25 | 9,464,245 | +4.07(+2.07%) |
Feb 28, 2024 | 198.13 | 198.82 | 196.13 | 197.18 | 6,216,457 | -5.31(-2.62%) |
Feb 27, 2024 | 203.36 | 204.07 | 200.85 | 202.49 | 5,455,971 | -0.69(-0.34%) |
Feb 26, 2024 | 199.44 | 203.62 | 198.77 | 203.18 | 6,476,523 | +6.38(+3.24%) |
Feb 23, 2024 | 198.96 | 200.97 | 196.25 | 196.80 | 5,117,409 | -2.57(-1.29%) |
Feb 22, 2024 | 197.92 | 201.18 | 196.31 | 199.37 | 10,240,097 | +9.38(+4.94%) |
Feb 21, 2024 | 187.58 | 190.02 | 185.55 | 189.98 | 6,990,561 | +1.51(+0.80%) |
Feb 20, 2024 | 194.90 | 195.17 | 185.47 | 188.48 | 11,252,715 | -10.39(-5.23%) |
Feb 16, 2024 | 201.31 | 206.04 | 196.61 | 198.87 | 15,612,658 | +11.87(+6.35%) |
Feb 15, 2024 | 188.34 | 188.81 | 185.73 | 187.00 | 8,728,692 | +1.47(+0.79%) |
Feb 14, 2024 | 182.00 | 186.32 | 182.00 | 185.54 | 8,461,314 | +5.86(+3.26%) |
Feb 13, 2024 | 177.97 | 181.55 | 176.32 | 179.68 | 9,724,386 | -5.21(-2.82%) |
Feb 12, 2024 | 184.62 | 187.55 | 183.99 | 184.89 | 7,102,873 | -0.30(-0.16%) |
Feb 09, 2024 | 178.41 | 185.50 | 177.98 | 185.19 | 9,573,481 | +11.91(+6.87%) |
Feb 08, 2024 | 169.39 | 174.39 | 168.79 | 173.28 | 7,565,678 | +2.98(+1.75%) |
Feb 07, 2024 | 169.89 | 172.30 | 168.24 | 170.30 | 5,119,866 | +2.19(+1.30%) |
Feb 06, 2024 | 170.39 | 172.10 | 166.91 | 168.11 | 4,566,098 | -2.38(-1.40%) |
Feb 05, 2024 | 168.01 | 171.68 | 167.69 | 170.49 | 5,768,382 | +2.90(+1.73%) |
Feb 02, 2024 | 165.34 | 168.58 | 164.88 | 167.59 | 4,757,722 | +1.21(+0.72%) |