Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 214.55 | 214.93 | 211.08 | 213.51 | 1,681,487 | -3.19(-1.47%) |
Apr 29, 2024 | 213.63 | 216.75 | 209.73 | 216.71 | 2,170,440 | -0.87(-0.40%) |
Apr 26, 2024 | 202.57 | 217.90 | 201.41 | 217.58 | 4,340,496 | +34.56(+18.89%) |
Apr 25, 2024 | 182.66 | 183.89 | 178.60 | 183.01 | 1,124,151 | -0.36(-0.20%) |
Apr 24, 2024 | 185.47 | 186.47 | 182.61 | 183.37 | 975,594 | -0.44(-0.24%) |
Apr 23, 2024 | 182.19 | 184.42 | 181.30 | 183.81 | 1,205,636 | +3.86(+2.15%) |
Apr 22, 2024 | 179.60 | 180.41 | 178.09 | 179.95 | 1,221,455 | +1.50(+0.84%) |
Apr 19, 2024 | 178.75 | 179.03 | 176.53 | 178.45 | 1,306,429 | +1.24(+0.70%) |
Apr 18, 2024 | 177.01 | 179.40 | 175.94 | 177.22 | 1,587,090 | +3.77(+2.17%) |
Apr 17, 2024 | 181.60 | 182.99 | 171.81 | 173.44 | 3,010,195 | -11.01(-5.97%) |
Apr 16, 2024 | 184.05 | 186.30 | 182.96 | 184.45 | 412,805 | -0.23(-0.12%) |
Apr 15, 2024 | 187.53 | 188.87 | 184.37 | 184.68 | 606,755 | -0.77(-0.41%) |
Apr 12, 2024 | 188.20 | 188.99 | 183.98 | 185.45 | 661,361 | -3.64(-1.93%) |
Apr 11, 2024 | 194.71 | 194.71 | 188.98 | 189.09 | 697,729 | -4.28(-2.21%) |
Apr 10, 2024 | 190.30 | 194.19 | 190.09 | 193.37 | 917,314 | -0.47(-0.24%) |
Apr 09, 2024 | 188.58 | 193.95 | 187.56 | 193.84 | 990,486 | +6.50(+3.47%) |
Apr 08, 2024 | 188.19 | 188.54 | 187.08 | 187.34 | 775,684 | -1.00(-0.53%) |
Apr 05, 2024 | 184.61 | 189.14 | 184.61 | 188.34 | 750,767 | +3.75(+2.03%) |
Apr 04, 2024 | 187.18 | 187.73 | 184.43 | 184.59 | 874,889 | -1.04(-0.56%) |
Apr 03, 2024 | 185.58 | 188.62 | 184.98 | 185.63 | 1,459,434 | +1.68(+0.91%) |
Apr 02, 2024 | 187.17 | 187.87 | 181.88 | 183.95 | 986,712 | -4.95(-2.62%) |
Apr 01, 2024 | 197.87 | 197.87 | 188.82 | 188.90 | 1,536,065 | -8.69(-4.40%) |
Mar 28, 2024 | 196.70 | 198.09 | 197.71 | 197.59 | 624,061 | +1.70(+0.87%) |
Mar 27, 2024 | 195.06 | 196.31 | 193.78 | 195.89 | 568,662 | +2.15(+1.11%) |
Mar 26, 2024 | 193.07 | 195.23 | 192.56 | 193.75 | 1,111,241 | +0.87(+0.45%) |
Mar 25, 2024 | 192.07 | 194.16 | 191.39 | 192.88 | 1,840,227 | +1.31(+0.68%) |
Mar 22, 2024 | 193.17 | 193.39 | 190.73 | 191.57 | 1,132,779 | -1.73(-0.89%) |
Mar 21, 2024 | 193.02 | 193.96 | 191.93 | 193.30 | 1,112,240 | +1.35(+0.70%) |
Mar 20, 2024 | 191.26 | 192.59 | 189.76 | 191.95 | 1,208,076 | -0.64(-0.33%) |
Mar 19, 2024 | 190.48 | 192.65 | 189.78 | 192.59 | 1,024,270 | +2.06(+1.08%) |
Mar 18, 2024 | 190.62 | 191.61 | 189.75 | 190.54 | 862,065 | +0.91(+0.48%) |
Mar 15, 2024 | 188.42 | 189.99 | 187.42 | 189.63 | 1,441,368 | -1.70(-0.89%) |
Mar 14, 2024 | 192.04 | 193.94 | 190.03 | 191.32 | 1,537,016 | -0.72(-0.37%) |
Mar 13, 2024 | 193.25 | 193.80 | 191.26 | 192.04 | 932,329 | -1.31(-0.68%) |
Mar 12, 2024 | 188.83 | 194.28 | 188.37 | 193.35 | 1,393,816 | +4.02(+2.12%) |
Mar 11, 2024 | 185.14 | 189.45 | 183.97 | 189.33 | 1,334,969 | +1.31(+0.70%) |
Mar 08, 2024 | 191.57 | 194.36 | 185.56 | 188.02 | 983,124 | -4.15(-2.16%) |
Mar 07, 2024 | 189.58 | 193.83 | 188.49 | 192.17 | 1,362,348 | +8.30(+4.51%) |
Mar 06, 2024 | 178.58 | 183.95 | 178.52 | 183.87 | 1,030,631 | +6.64(+3.74%) |
Mar 05, 2024 | 180.78 | 180.78 | 175.93 | 177.24 | 660,892 | -3.08(-1.71%) |
Mar 04, 2024 | 175.81 | 180.78 | 174.82 | 180.32 | 1,079,964 | +6.10(+3.50%) |
Mar 01, 2024 | 172.87 | 175.41 | 170.18 | 174.22 | 821,618 | +0.89(+0.51%) |
Feb 29, 2024 | 174.04 | 174.35 | 171.29 | 173.33 | 1,616,616 | -0.24(-0.14%) |
Feb 28, 2024 | 180.59 | 180.76 | 171.61 | 173.57 | 1,413,349 | -7.01(-3.88%) |
Feb 27, 2024 | 182.74 | 183.69 | 180.56 | 180.59 | 668,255 | -2.30(-1.25%) |
Feb 26, 2024 | 183.63 | 184.97 | 181.30 | 182.88 | 967,597 | -0.75(-0.41%) |
Feb 23, 2024 | 182.69 | 185.39 | 182.69 | 183.63 | 677,024 | +0.94(+0.51%) |
Feb 22, 2024 | 179.86 | 183.10 | 178.61 | 182.69 | 707,760 | +2.80(+1.56%) |
Feb 21, 2024 | 180.10 | 180.43 | 178.24 | 179.89 | 621,510 | -0.37(-0.20%) |
Feb 20, 2024 | 180.06 | 180.65 | 178.78 | 180.26 | 661,785 | +0.20(+0.11%) |
Feb 16, 2024 | 181.23 | 183.47 | 179.78 | 180.06 | 668,327 | -2.15(-1.18%) |
Feb 15, 2024 | 182.06 | 183.83 | 179.91 | 182.20 | 605,418 | +2.06(+1.14%) |
Feb 14, 2024 | 179.15 | 180.58 | 178.34 | 180.15 | 469,327 | +1.38(+0.77%) |
Feb 13, 2024 | 179.25 | 181.22 | 178.09 | 178.77 | 732,904 | -3.34(-1.84%) |
Feb 12, 2024 | 179.47 | 183.59 | 179.32 | 182.12 | 883,625 | -2.10(-1.14%) |
Feb 09, 2024 | 184.43 | 185.54 | 181.87 | 184.22 | 749,368 | +0.88(+0.48%) |
Feb 08, 2024 | 185.27 | 185.66 | 181.34 | 183.34 | 898,933 | -2.83(-1.52%) |
Feb 07, 2024 | 189.93 | 190.09 | 186.11 | 186.18 | 981,396 | -3.64(-1.92%) |
Feb 06, 2024 | 189.39 | 191.73 | 185.19 | 189.82 | 1,308,818 | +0.61(+0.32%) |
Feb 05, 2024 | 190.29 | 191.53 | 189.19 | 189.21 | 819,505 | -1.74(-0.91%) |
Feb 02, 2024 | 191.07 | 192.35 | 189.99 | 190.95 | 620,491 | -1.79(-0.93%) |