Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.34 | 163.48 | 160.27 | 162.15 | 1,203,899 | +0.41(+0.25%) |
Apr 29, 2024 | 161.32 | 162.91 | 160.43 | 161.74 | 1,037,187 | +0.15(+0.09%) |
Apr 26, 2024 | 161.87 | 162.86 | 160.07 | 161.59 | 1,244,422 | -1.72(-1.06%) |
Apr 25, 2024 | 164.31 | 164.48 | 162.67 | 163.32 | 722,910 | -0.89(-0.54%) |
Apr 24, 2024 | 165.96 | 166.01 | 161.90 | 164.21 | 1,142,718 | -2.91(-1.74%) |
Apr 23, 2024 | 167.69 | 168.36 | 166.14 | 167.12 | 982,715 | +0.17(+0.10%) |
Apr 22, 2024 | 167.48 | 168.39 | 165.06 | 166.95 | 1,011,675 | +0.08(+0.05%) |
Apr 19, 2024 | 165.90 | 169.64 | 165.21 | 166.87 | 1,484,544 | +3.09(+1.89%) |
Apr 18, 2024 | 169.41 | 169.41 | 163.19 | 163.78 | 1,880,667 | -3.92(-2.34%) |
Apr 17, 2024 | 166.57 | 172.23 | 159.66 | 167.70 | 3,801,936 | -14.82(-8.12%) |
Apr 16, 2024 | 184.78 | 185.66 | 182.34 | 182.52 | 1,526,308 | -2.11(-1.14%) |
Apr 15, 2024 | 186.38 | 187.21 | 183.75 | 184.63 | 790,845 | -0.37(-0.20%) |
Apr 12, 2024 | 186.40 | 186.81 | 183.60 | 185.00 | 747,407 | -3.65(-1.93%) |
Apr 11, 2024 | 187.65 | 189.84 | 187.46 | 188.65 | 469,264 | +0.94(+0.50%) |
Apr 10, 2024 | 189.95 | 191.02 | 186.92 | 187.71 | 920,540 | -6.24(-3.22%) |
Apr 09, 2024 | 194.57 | 195.06 | 192.00 | 193.95 | 626,501 | -0.43(-0.22%) |
Apr 08, 2024 | 195.71 | 197.41 | 194.20 | 194.38 | 541,556 | -0.45(-0.23%) |
Apr 05, 2024 | 194.02 | 195.75 | 193.54 | 194.83 | 393,505 | +0.81(+0.42%) |
Apr 04, 2024 | 197.01 | 198.61 | 193.28 | 194.02 | 1,100,207 | -2.65(-1.35%) |
Apr 03, 2024 | 194.26 | 197.34 | 193.30 | 196.68 | 666,083 | +2.22(+1.14%) |
Apr 02, 2024 | 195.19 | 195.51 | 192.99 | 194.46 | 534,045 | -1.52(-0.77%) |
Apr 01, 2024 | 196.44 | 198.43 | 194.22 | 195.98 | 716,479 | -2.76(-1.39%) |
Mar 28, 2024 | 196.02 | 199.37 | 199.02 | 198.74 | 634,446 | +4.04(+2.07%) |
Mar 27, 2024 | 194.27 | 196.25 | 193.77 | 194.70 | 534,363 | +1.49(+0.77%) |
Mar 26, 2024 | 192.59 | 194.26 | 191.60 | 193.21 | 568,364 | +1.70(+0.89%) |
Mar 25, 2024 | 193.61 | 194.11 | 190.62 | 191.51 | 742,767 | -2.78(-1.43%) |
Mar 22, 2024 | 197.84 | 197.84 | 193.57 | 194.29 | 525,402 | -3.05(-1.55%) |
Mar 21, 2024 | 195.24 | 199.14 | 194.67 | 197.34 | 821,513 | +2.78(+1.43%) |
Mar 20, 2024 | 189.67 | 195.08 | 189.33 | 194.56 | 875,291 | +4.22(+2.22%) |
Mar 19, 2024 | 191.26 | 193.91 | 190.20 | 190.34 | 826,709 | -0.37(-0.19%) |
Mar 18, 2024 | 193.36 | 194.18 | 190.46 | 190.71 | 728,421 | -2.71(-1.40%) |
Mar 15, 2024 | 195.96 | 198.11 | 192.74 | 193.42 | 920,698 | -4.29(-2.17%) |
Mar 14, 2024 | 199.99 | 200.02 | 193.74 | 197.71 | 867,917 | -3.24(-1.61%) |
Mar 13, 2024 | 201.04 | 202.26 | 200.04 | 200.95 | 381,347 | +0.20(+0.10%) |
Mar 12, 2024 | 200.25 | 202.00 | 199.81 | 200.75 | 317,633 | +0.71(+0.35%) |
Mar 11, 2024 | 200.82 | 202.50 | 199.74 | 200.05 | 379,345 | -0.04(-0.02%) |
Mar 08, 2024 | 201.65 | 203.91 | 200.03 | 200.09 | 415,209 | -1.68(-0.84%) |
Mar 07, 2024 | 202.17 | 202.42 | 199.92 | 201.77 | 391,965 | +2.46(+1.24%) |
Mar 06, 2024 | 200.05 | 201.95 | 198.34 | 199.31 | 457,607 | -0.27(-0.13%) |
Mar 05, 2024 | 199.47 | 202.20 | 196.35 | 199.58 | 836,713 | -1.27(-0.63%) |
Mar 04, 2024 | 203.10 | 203.91 | 200.50 | 200.84 | 599,766 | -1.97(-0.97%) |
Mar 01, 2024 | 205.44 | 208.16 | 200.04 | 202.81 | 707,028 | -2.97(-1.44%) |
Feb 29, 2024 | 206.06 | 207.78 | 203.22 | 205.78 | 1,086,196 | +1.11(+0.54%) |
Feb 28, 2024 | 205.99 | 206.32 | 203.48 | 204.67 | 685,377 | -2.32(-1.12%) |
Feb 27, 2024 | 207.28 | 208.89 | 205.29 | 207.00 | 580,418 | -0.46(-0.22%) |
Feb 26, 2024 | 212.52 | 212.66 | 206.93 | 207.46 | 667,122 | -5.07(-2.38%) |
Feb 23, 2024 | 212.52 | 213.84 | 210.99 | 212.52 | 789,069 | +2.03(+0.97%) |
Feb 22, 2024 | 205.20 | 211.15 | 204.84 | 210.49 | 996,293 | +7.83(+3.86%) |
Feb 21, 2024 | 199.81 | 204.22 | 199.00 | 202.66 | 929,923 | +3.44(+1.73%) |
Feb 20, 2024 | 206.01 | 207.52 | 195.69 | 199.22 | 1,744,750 | -11.94(-5.65%) |
Feb 16, 2024 | 217.55 | 218.09 | 210.98 | 211.16 | 1,142,890 | -7.06(-3.24%) |
Feb 15, 2024 | 218.25 | 218.94 | 215.55 | 218.22 | 583,509 | +1.22(+0.56%) |
Feb 14, 2024 | 215.79 | 218.52 | 213.50 | 217.00 | 795,271 | +1.49(+0.69%) |
Feb 13, 2024 | 212.40 | 215.66 | 210.51 | 215.52 | 648,009 | -0.51(-0.24%) |
Feb 12, 2024 | 215.03 | 216.46 | 214.36 | 216.03 | 487,966 | +1.00(+0.46%) |
Feb 09, 2024 | 213.93 | 215.35 | 211.40 | 215.03 | 503,924 | +2.19(+1.03%) |
Feb 08, 2024 | 211.99 | 213.78 | 210.78 | 212.83 | 746,736 | -0.37(-0.17%) |
Feb 07, 2024 | 212.00 | 213.79 | 210.20 | 213.20 | 1,049,468 | +2.77(+1.31%) |
Feb 06, 2024 | 205.83 | 211.36 | 205.33 | 210.44 | 707,025 | +4.65(+2.26%) |
Feb 05, 2024 | 205.73 | 207.40 | 204.56 | 205.79 | 848,897 | -1.75(-0.84%) |
Feb 02, 2024 | 199.72 | 208.60 | 199.21 | 207.54 | 1,318,288 | +6.69(+3.33%) |