Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 211.57 | 211.57 | 206.84 | 207.25 | 2,252,373 | -4.11(-1.95%) |
Apr 29, 2024 | 209.98 | 211.84 | 209.65 | 211.36 | 2,056,002 | +2.04(+0.98%) |
Apr 26, 2024 | 212.37 | 212.46 | 208.63 | 209.32 | 1,656,945 | -2.59(-1.22%) |
Apr 25, 2024 | 208.92 | 213.22 | 207.44 | 211.91 | 2,105,183 | +2.26(+1.08%) |
Apr 24, 2024 | 207.40 | 209.93 | 206.82 | 209.65 | 1,882,793 | +1.64(+0.79%) |
Apr 23, 2024 | 206.48 | 209.36 | 206.47 | 208.01 | 1,602,443 | +1.25(+0.60%) |
Apr 22, 2024 | 206.92 | 208.23 | 206.54 | 206.76 | 1,426,033 | +0.46(+0.22%) |
Apr 19, 2024 | 205.69 | 206.56 | 205.03 | 206.30 | 1,359,338 | +1.99(+0.98%) |
Apr 18, 2024 | 204.83 | 205.29 | 203.76 | 204.31 | 986,745 | -1.08(-0.52%) |
Apr 17, 2024 | 205.40 | 205.54 | 203.61 | 205.39 | 1,197,780 | +1.16(+0.57%) |
Apr 16, 2024 | 205.75 | 206.90 | 204.18 | 204.22 | 1,462,722 | -0.38(-0.18%) |
Apr 15, 2024 | 206.59 | 207.23 | 204.12 | 204.60 | 1,406,873 | -0.01(-0.00%) |
Apr 12, 2024 | 205.08 | 206.06 | 203.94 | 204.61 | 1,171,412 | -0.57(-0.28%) |
Apr 11, 2024 | 206.54 | 207.29 | 204.83 | 205.18 | 1,755,698 | -2.25(-1.09%) |
Apr 10, 2024 | 205.40 | 207.65 | 204.76 | 207.43 | 1,810,765 | +1.71(+0.83%) |
Apr 09, 2024 | 206.23 | 206.56 | 204.61 | 205.72 | 1,788,803 | -0.22(-0.11%) |
Apr 08, 2024 | 205.99 | 206.62 | 205.25 | 205.93 | 2,602,503 | -0.23(-0.11%) |
Apr 05, 2024 | 206.94 | 207.09 | 205.50 | 206.16 | 2,771,546 | -0.16(-0.08%) |
Apr 04, 2024 | 210.57 | 210.74 | 205.81 | 206.32 | 2,120,084 | -3.32(-1.58%) |
Apr 03, 2024 | 210.19 | 210.56 | 209.15 | 209.64 | 1,707,223 | -0.69(-0.33%) |
Apr 02, 2024 | 211.45 | 212.57 | 209.75 | 210.33 | 1,549,527 | -1.79(-0.85%) |
Apr 01, 2024 | 211.82 | 212.73 | 211.07 | 212.12 | 1,210,142 | -0.24(-0.11%) |
Mar 28, 2024 | 213.50 | 211.95 | 211.86 | 212.36 | 2,709,144 | -0.82(-0.38%) |
Mar 27, 2024 | 212.01 | 213.23 | 211.75 | 213.18 | 1,397,549 | +2.19(+1.04%) |
Mar 26, 2024 | 210.80 | 211.90 | 210.60 | 210.99 | 1,583,642 | +0.00(+0.00%) |
Mar 25, 2024 | 210.78 | 211.45 | 210.29 | 210.99 | 1,311,712 | -0.01(-0.00%) |
Mar 22, 2024 | 211.66 | 211.81 | 210.18 | 211.00 | 1,459,143 | -0.65(-0.31%) |
Mar 21, 2024 | 211.09 | 211.93 | 209.99 | 211.64 | 1,925,236 | +0.57(+0.27%) |
Mar 20, 2024 | 211.61 | 211.94 | 210.66 | 211.07 | 1,044,476 | -0.22(-0.10%) |
Mar 19, 2024 | 212.00 | 212.21 | 210.54 | 211.29 | 1,272,617 | +0.41(+0.19%) |
Mar 18, 2024 | 209.81 | 211.46 | 209.59 | 210.89 | 1,278,326 | +1.14(+0.54%) |
Mar 15, 2024 | 208.21 | 210.14 | 208.18 | 209.75 | 2,103,798 | +0.22(+0.10%) |
Mar 14, 2024 | 209.94 | 210.16 | 207.98 | 209.53 | 1,032,109 | +0.06(+0.03%) |
Mar 13, 2024 | 208.94 | 209.52 | 207.73 | 209.47 | 1,129,389 | +1.20(+0.58%) |
Mar 12, 2024 | 207.10 | 209.08 | 206.91 | 208.27 | 1,043,546 | +0.51(+0.24%) |
Mar 11, 2024 | 206.05 | 207.86 | 205.17 | 207.76 | 1,227,574 | +1.52(+0.74%) |
Mar 08, 2024 | 205.34 | 207.33 | 204.54 | 206.25 | 1,348,113 | +0.49(+0.24%) |
Mar 07, 2024 | 207.05 | 207.60 | 204.93 | 205.76 | 1,673,985 | -0.66(-0.32%) |
Mar 06, 2024 | 204.79 | 206.59 | 204.70 | 206.41 | 1,372,722 | +1.04(+0.51%) |
Mar 05, 2024 | 205.50 | 206.29 | 204.44 | 205.37 | 1,217,461 | +0.07(+0.03%) |
Mar 04, 2024 | 204.50 | 206.22 | 204.38 | 205.30 | 1,878,844 | +1.00(+0.49%) |
Mar 01, 2024 | 203.05 | 204.41 | 202.15 | 204.30 | 1,503,616 | +0.14(+0.07%) |
Feb 29, 2024 | 205.55 | 206.05 | 203.02 | 204.16 | 3,052,107 | -1.60(-0.78%) |
Feb 28, 2024 | 207.22 | 208.26 | 205.36 | 205.76 | 1,718,064 | -0.52(-0.25%) |
Feb 27, 2024 | 204.98 | 206.43 | 204.10 | 206.28 | 1,217,062 | +0.32(+0.15%) |
Feb 26, 2024 | 207.36 | 207.70 | 205.85 | 205.96 | 1,675,767 | -0.59(-0.28%) |
Feb 23, 2024 | 206.10 | 207.12 | 205.39 | 206.54 | 1,699,459 | +0.80(+0.39%) |
Feb 22, 2024 | 202.55 | 206.67 | 202.34 | 205.74 | 2,284,162 | +2.99(+1.47%) |
Feb 21, 2024 | 200.94 | 202.89 | 200.58 | 202.75 | 1,862,397 | +2.42(+1.21%) |
Feb 20, 2024 | 200.54 | 203.08 | 200.06 | 200.33 | 2,566,909 | +0.25(+0.12%) |
Feb 16, 2024 | 198.54 | 201.22 | 197.56 | 200.08 | 2,606,925 | +2.41(+1.22%) |
Feb 15, 2024 | 197.07 | 198.03 | 195.58 | 197.67 | 2,466,852 | -0.05(-0.03%) |
Feb 14, 2024 | 197.63 | 198.47 | 194.55 | 197.72 | 3,415,710 | -0.33(-0.17%) |
Feb 13, 2024 | 195.28 | 198.04 | 192.79 | 198.04 | 3,285,504 | +11.15(+5.97%) |
Feb 12, 2024 | 186.71 | 187.72 | 186.12 | 186.90 | 2,024,826 | -0.60(-0.32%) |
Feb 09, 2024 | 188.13 | 188.41 | 186.20 | 187.49 | 1,690,339 | -0.62(-0.33%) |
Feb 08, 2024 | 188.80 | 189.06 | 187.15 | 188.12 | 1,162,855 | -0.49(-0.26%) |
Feb 07, 2024 | 188.47 | 188.98 | 187.69 | 188.60 | 1,704,080 | +0.77(+0.41%) |
Feb 06, 2024 | 187.13 | 188.29 | 186.34 | 187.84 | 2,023,995 | +1.00(+0.54%) |
Feb 05, 2024 | 186.58 | 187.50 | 185.84 | 186.84 | 1,535,827 | -0.01(-0.01%) |
Feb 02, 2024 | 187.06 | 187.56 | 185.56 | 186.85 | 1,708,965 | -0.21(-0.11%) |