Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 212.14 | 212.31 | 209.08 | 210.07 | 1,882,539 | -2.13(-1.00%) |
Apr 24, 2024 | 213.81 | 215.09 | 209.79 | 212.20 | 2,633,029 | -1.82(-0.85%) |
Apr 23, 2024 | 213.73 | 215.22 | 212.36 | 214.02 | 2,576,060 | +1.02(+0.48%) |
Apr 22, 2024 | 215.06 | 216.21 | 212.87 | 213.00 | 2,732,535 | -1.69(-0.79%) |
Apr 19, 2024 | 210.90 | 215.18 | 210.53 | 214.69 | 4,191,547 | +4.94(+2.36%) |
Apr 18, 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 2,116,536 | +0.63(+0.30%) |
Apr 17, 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 3,554,575 | +0.77(+0.37%) |
Apr 16, 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 2,916,805 | +1.76(+0.85%) |
Apr 15, 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 3,841,986 | +2.69(+1.32%) |
Apr 12, 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 5,368,150 | +1.64(+0.81%) |
Apr 11, 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 3,895,215 | -3.89(-1.89%) |
Apr 10, 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 2,367,305 | +1.34(+0.65%) |
Apr 09, 2024 | 210.56 | 211.04 | 204.19 | 204.81 | 2,662,316 | -5.58(-2.65%) |
Apr 08, 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 2,793,842 | -0.61(-0.29%) |
Apr 05, 2024 | 210.24 | 212.04 | 209.28 | 211.00 | 3,036,046 | +1.76(+0.84%) |
Apr 04, 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 2,581,376 | -1.53(-0.73%) |
Apr 03, 2024 | 210.29 | 211.75 | 209.59 | 210.77 | 2,526,858 | +0.84(+0.40%) |
Apr 02, 2024 | 209.86 | 210.61 | 208.85 | 209.93 | 1,919,988 | +0.08(+0.04%) |
Apr 01, 2024 | 207.09 | 209.95 | 205.82 | 209.85 | 2,325,230 | +3.13(+1.51%) |
Mar 28, 2024 | 207.13 | 207.08 | 207.01 | 206.72 | 3,170,115 | +0.67(+0.33%) |
Mar 27, 2024 | 205.06 | 206.20 | 204.16 | 206.05 | 3,571,767 | +1.50(+0.73%) |
Mar 26, 2024 | 205.69 | 207.70 | 204.20 | 204.55 | 3,547,904 | -1.37(-0.66%) |
Mar 25, 2024 | 205.73 | 206.79 | 204.56 | 205.92 | 3,493,398 | +0.32(+0.16%) |
Mar 22, 2024 | 205.75 | 207.30 | 205.14 | 205.60 | 2,559,141 | +0.13(+0.06%) |
Mar 21, 2024 | 204.40 | 207.10 | 203.44 | 205.47 | 3,420,377 | -0.15(-0.07%) |
Mar 20, 2024 | 204.90 | 206.76 | 204.58 | 205.62 | 1,730,706 | +0.23(+0.11%) |
Mar 19, 2024 | 207.43 | 207.77 | 204.08 | 205.39 | 2,025,928 | -0.92(-0.45%) |
Mar 18, 2024 | 204.47 | 207.10 | 203.97 | 206.31 | 2,290,953 | +1.53(+0.75%) |
Mar 15, 2024 | 199.47 | 205.73 | 199.47 | 204.78 | 5,743,292 | +3.01(+1.49%) |
Mar 14, 2024 | 201.53 | 202.60 | 199.44 | 201.77 | 3,539,574 | +2.13(+1.07%) |
Mar 13, 2024 | 199.53 | 199.78 | 197.68 | 199.65 | 2,102,362 | +0.80(+0.40%) |
Mar 12, 2024 | 196.91 | 198.97 | 195.48 | 198.84 | 1,515,819 | +2.20(+1.12%) |
Mar 11, 2024 | 198.11 | 198.16 | 195.34 | 196.65 | 2,179,273 | -1.67(-0.84%) |
Mar 08, 2024 | 195.04 | 198.88 | 194.39 | 198.32 | 2,804,925 | +2.29(+1.17%) |
Mar 07, 2024 | 195.91 | 196.85 | 193.76 | 196.03 | 2,966,274 | +0.11(+0.06%) |
Mar 06, 2024 | 193.31 | 196.21 | 190.91 | 195.92 | 3,432,812 | +6.20(+3.27%) |
Mar 05, 2024 | 189.40 | 190.79 | 189.31 | 189.72 | 2,445,641 | +0.57(+0.30%) |
Mar 04, 2024 | 187.67 | 189.74 | 187.23 | 189.15 | 2,932,347 | +1.41(+0.75%) |
Mar 01, 2024 | 189.11 | 190.07 | 186.85 | 187.74 | 3,679,208 | -1.73(-0.91%) |
Feb 29, 2024 | 192.03 | 192.27 | 188.71 | 189.47 | 4,205,656 | -2.47(-1.29%) |
Feb 28, 2024 | 192.64 | 193.30 | 191.39 | 191.94 | 2,534,856 | -0.15(-0.08%) |
Feb 27, 2024 | 193.54 | 193.86 | 189.57 | 192.09 | 2,504,361 | -1.40(-0.72%) |
Feb 26, 2024 | 192.06 | 193.58 | 191.24 | 193.49 | 2,195,241 | +2.28(+1.19%) |
Feb 23, 2024 | 191.75 | 192.51 | 190.43 | 191.21 | 1,827,348 | -0.39(-0.20%) |
Feb 22, 2024 | 190.64 | 192.22 | 189.16 | 191.60 | 1,998,668 | +1.44(+0.76%) |
Feb 21, 2024 | 190.17 | 191.23 | 187.70 | 190.16 | 2,254,196 | +0.77(+0.41%) |
Feb 20, 2024 | 189.54 | 191.86 | 188.91 | 189.39 | 2,499,110 | +0.39(+0.21%) |
Feb 16, 2024 | 189.77 | 191.83 | 188.49 | 189.00 | 2,114,125 | -0.15(-0.08%) |
Feb 15, 2024 | 187.64 | 189.76 | 187.01 | 189.15 | 1,940,576 | +1.29(+0.69%) |
Feb 14, 2024 | 184.08 | 188.11 | 182.14 | 187.86 | 3,435,981 | +5.87(+3.22%) |
Feb 13, 2024 | 184.05 | 184.82 | 180.63 | 181.99 | 3,252,842 | -0.28(-0.15%) |
Feb 12, 2024 | 182.63 | 183.03 | 181.56 | 182.27 | 1,749,729 | -0.36(-0.20%) |
Feb 09, 2024 | 182.47 | 183.91 | 182.21 | 182.63 | 1,969,690 | -0.24(-0.13%) |
Feb 08, 2024 | 182.12 | 184.19 | 181.80 | 182.87 | 1,763,214 | +0.79(+0.43%) |
Feb 07, 2024 | 181.36 | 182.76 | 180.59 | 182.08 | 1,587,356 | +1.90(+1.05%) |
Feb 06, 2024 | 181.91 | 182.53 | 179.82 | 180.18 | 1,580,359 | -1.91(-1.05%) |
Feb 05, 2024 | 180.39 | 182.55 | 180.39 | 182.09 | 1,820,052 | +1.49(+0.82%) |
Feb 02, 2024 | 180.08 | 181.81 | 179.59 | 180.60 | 1,792,493 | +1.98(+1.11%) |