Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 4,422,636 | +3.78(+2.00%) |
Apr 22, 2024 | 191.55 | 191.78 | 186.85 | 189.46 | 7,148,634 | -0.31(-0.16%) |
Apr 19, 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 6,495,240 | -4.55(-2.34%) |
Apr 18, 2024 | 197.47 | 198.41 | 193.52 | 194.32 | 6,218,892 | -5.57(-2.79%) |
Apr 17, 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 6,349,755 | -9.59(-4.58%) |
Apr 16, 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 3,748,364 | +3.80(+1.85%) |
Apr 15, 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 4,491,117 | -2.18(-1.05%) |
Apr 12, 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 5,854,783 | -5.12(-2.40%) |
Apr 11, 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 4,291,380 | +3.73(+1.78%) |
Apr 10, 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 4,645,274 | -1.16(-0.55%) |
Apr 09, 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 3,659,415 | +1.37(+0.66%) |
Apr 08, 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 4,434,851 | +1.19(+0.57%) |
Apr 05, 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 3,330,765 | +4.46(+2.19%) |
Apr 04, 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 6,240,973 | -3.99(-1.92%) |
Apr 03, 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 3,374,283 | +1.27(+0.62%) |
Apr 02, 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 4,310,938 | -2.58(-1.24%) |
Apr 01, 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 3,188,562 | +2.46(+1.19%) |
Mar 28, 2024 | 207.56 | 205.97 | 202.71 | 206.23 | 5,750,103 | -1.77(-0.85%) |
Mar 27, 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 3,123,144 | +1.33(+0.64%) |
Mar 26, 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 3,607,166 | -1.79(-0.86%) |
Mar 25, 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 3,146,253 | -1.79(-0.85%) |
Mar 22, 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 3,829,348 | -0.55(-0.26%) |
Mar 21, 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 6,145,104 | +5.74(+2.80%) |
Mar 20, 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 4,275,871 | +3.72(+1.85%) |
Mar 19, 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 4,623,394 | +0.61(+0.30%) |
Mar 18, 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 5,062,120 | +2.08(+1.05%) |
Mar 15, 2024 | 199.44 | 201.28 | 197.00 | 198.65 | 9,974,743 | -2.10(-1.05%) |
Mar 14, 2024 | 201.93 | 202.40 | 199.05 | 200.75 | 4,934,411 | +0.19(+0.09%) |
Mar 13, 2024 | 202.97 | 203.88 | 199.94 | 200.56 | 5,050,019 | -4.38(-2.14%) |
Mar 12, 2024 | 203.88 | 205.01 | 199.34 | 204.94 | 7,208,759 | +3.57(+1.77%) |
Mar 11, 2024 | 203.28 | 203.28 | 197.61 | 201.37 | 6,566,159 | -4.19(-2.04%) |
Mar 08, 2024 | 212.48 | 213.59 | 205.39 | 205.56 | 6,940,792 | -7.05(-3.32%) |
Mar 07, 2024 | 213.23 | 214.25 | 211.51 | 212.61 | 6,358,468 | +0.44(+0.21%) |
Mar 06, 2024 | 209.95 | 213.51 | 209.13 | 212.17 | 5,640,869 | +4.78(+2.30%) |
Mar 05, 2024 | 207.75 | 210.76 | 204.78 | 207.39 | 6,098,224 | -2.10(-1.00%) |
Mar 04, 2024 | 212.00 | 213.37 | 209.03 | 209.49 | 7,087,504 | -0.76(-0.36%) |
Mar 01, 2024 | 203.77 | 211.38 | 203.56 | 210.25 | 7,647,354 | +8.63(+4.28%) |
Feb 29, 2024 | 199.91 | 202.00 | 197.26 | 201.62 | 9,447,022 | +4.08(+2.07%) |
Feb 28, 2024 | 198.49 | 199.18 | 196.49 | 197.54 | 6,205,144 | -5.32(-2.62%) |
Feb 27, 2024 | 203.73 | 204.44 | 201.22 | 202.86 | 5,446,042 | -0.69(-0.34%) |
Feb 26, 2024 | 199.80 | 203.99 | 199.13 | 203.55 | 6,464,737 | +6.39(+3.24%) |
Feb 23, 2024 | 199.32 | 201.34 | 196.61 | 197.16 | 5,108,096 | -2.57(-1.29%) |
Feb 22, 2024 | 198.28 | 201.55 | 196.67 | 199.73 | 10,221,462 | +9.40(+4.94%) |
Feb 21, 2024 | 187.92 | 190.37 | 185.89 | 190.33 | 6,977,839 | +1.51(+0.80%) |
Feb 20, 2024 | 195.26 | 195.53 | 185.81 | 188.82 | 11,232,237 | -10.41(-5.23%) |
Feb 16, 2024 | 201.68 | 206.42 | 196.97 | 199.23 | 15,584,246 | +11.89(+6.35%) |
Feb 15, 2024 | 188.68 | 189.15 | 186.06 | 187.34 | 8,712,807 | +1.47(+0.79%) |
Feb 14, 2024 | 182.33 | 186.66 | 182.33 | 185.88 | 8,445,915 | +5.87(+3.26%) |
Feb 13, 2024 | 178.30 | 181.88 | 176.64 | 180.00 | 9,706,690 | -5.22(-2.82%) |
Feb 12, 2024 | 184.96 | 187.89 | 184.33 | 185.23 | 7,089,947 | -0.30(-0.16%) |
Feb 09, 2024 | 178.74 | 185.84 | 178.31 | 185.53 | 9,556,059 | +11.93(+6.87%) |
Feb 08, 2024 | 169.70 | 174.70 | 169.09 | 173.60 | 7,551,910 | +2.99(+1.75%) |
Feb 07, 2024 | 170.20 | 172.62 | 168.55 | 170.61 | 5,110,549 | +2.20(+1.30%) |
Feb 06, 2024 | 170.70 | 172.42 | 167.22 | 168.41 | 4,557,789 | -2.39(-1.40%) |
Feb 05, 2024 | 168.31 | 171.99 | 168.00 | 170.80 | 5,757,884 | +2.91(+1.73%) |
Feb 02, 2024 | 165.64 | 168.89 | 165.18 | 167.90 | 4,749,064 | +1.21(+0.72%) |