Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 207.87 | 212.68 | 207.87 | 211.25 | 328,336 | +3.61(+1.74%) |
Apr 18, 2024 | 204.74 | 208.18 | 204.07 | 207.64 | 120,356 | +3.18(+1.56%) |
Apr 17, 2024 | 207.62 | 209.86 | 204.43 | 204.46 | 138,795 | -3.16(-1.52%) |
Apr 16, 2024 | 206.13 | 209.92 | 204.30 | 207.62 | 159,658 | +2.53(+1.23%) |
Apr 15, 2024 | 207.34 | 207.34 | 203.67 | 205.09 | 102,403 | -0.70(-0.34%) |
Apr 12, 2024 | 204.43 | 206.38 | 204.43 | 205.79 | 126,837 | +0.50(+0.24%) |
Apr 11, 2024 | 207.54 | 207.54 | 203.96 | 205.29 | 93,935 | -1.99(-0.96%) |
Apr 10, 2024 | 205.88 | 208.49 | 204.91 | 207.28 | 101,615 | -0.56(-0.27%) |
Apr 09, 2024 | 208.24 | 208.87 | 206.67 | 207.84 | 76,097 | +0.12(+0.06%) |
Apr 08, 2024 | 208.09 | 209.64 | 206.78 | 207.72 | 112,899 | -0.37(-0.18%) |
Apr 05, 2024 | 206.53 | 209.00 | 205.07 | 208.09 | 139,369 | +2.39(+1.16%) |
Apr 04, 2024 | 208.66 | 209.84 | 205.29 | 205.70 | 88,850 | -1.38(-0.67%) |
Apr 03, 2024 | 206.91 | 208.89 | 206.02 | 207.08 | 164,674 | -0.23(-0.11%) |
Apr 02, 2024 | 206.87 | 208.50 | 205.94 | 207.31 | 166,264 | -0.81(-0.39%) |
Apr 01, 2024 | 209.37 | 209.76 | 207.96 | 208.12 | 106,179 | -2.17(-1.03%) |
Mar 28, 2024 | 209.76 | 211.99 | 208.79 | 210.29 | 137,636 | +0.86(+0.41%) |
Mar 27, 2024 | 209.03 | 209.12 | 206.94 | 209.43 | 133,603 | +1.24(+0.60%) |
Mar 26, 2024 | 208.40 | 209.47 | 207.21 | 208.19 | 124,156 | -1.00(-0.48%) |
Mar 25, 2024 | 207.10 | 210.22 | 205.76 | 209.19 | 215,410 | +2.94(+1.43%) |
Mar 22, 2024 | 206.63 | 206.63 | 204.56 | 206.25 | 227,564 | +0.23(+0.11%) |
Mar 21, 2024 | 206.23 | 206.63 | 204.51 | 206.02 | 151,728 | +1.18(+0.58%) |
Mar 20, 2024 | 210.85 | 211.09 | 203.61 | 204.84 | 198,240 | -5.46(-2.60%) |
Mar 19, 2024 | 209.26 | 212.21 | 206.43 | 210.30 | 226,821 | +2.32(+1.12%) |
Mar 18, 2024 | 205.57 | 210.19 | 204.60 | 207.98 | 229,748 | +2.36(+1.15%) |
Mar 15, 2024 | 202.19 | 206.49 | 202.19 | 205.62 | 345,862 | +1.62(+0.79%) |
Mar 14, 2024 | 203.37 | 204.58 | 201.77 | 204.00 | 257,322 | -0.05(-0.02%) |
Mar 13, 2024 | 204.94 | 205.19 | 199.77 | 204.05 | 256,276 | -1.12(-0.55%) |
Mar 12, 2024 | 203.19 | 205.68 | 201.59 | 205.17 | 247,201 | +1.06(+0.52%) |
Mar 11, 2024 | 204.08 | 204.43 | 201.44 | 204.11 | 157,365 | +0.03(+0.01%) |
Mar 08, 2024 | 206.05 | 207.22 | 203.44 | 204.08 | 164,787 | -1.84(-0.89%) |
Mar 07, 2024 | 207.74 | 208.00 | 204.77 | 205.92 | 202,318 | -0.58(-0.28%) |
Mar 06, 2024 | 208.55 | 208.73 | 206.21 | 206.50 | 107,015 | -1.46(-0.70%) |
Mar 05, 2024 | 204.73 | 211.02 | 204.58 | 207.96 | 208,814 | +2.27(+1.10%) |
Mar 04, 2024 | 204.00 | 207.81 | 203.74 | 205.69 | 190,826 | +1.30(+0.64%) |
Mar 01, 2024 | 206.06 | 207.22 | 202.29 | 204.39 | 283,753 | -2.49(-1.20%) |
Feb 29, 2024 | 214.00 | 214.42 | 205.71 | 206.88 | 532,403 | -7.84(-3.65%) |
Feb 28, 2024 | 216.99 | 216.99 | 214.12 | 214.72 | 203,245 | -1.39(-0.64%) |
Feb 27, 2024 | 217.99 | 218.96 | 215.37 | 216.11 | 322,218 | -3.89(-1.77%) |
Feb 26, 2024 | 215.00 | 220.88 | 215.00 | 220.00 | 355,015 | +3.90(+1.80%) |
Feb 23, 2024 | 222.67 | 223.22 | 214.82 | 216.10 | 339,839 | -5.57(-2.51%) |
Feb 22, 2024 | 208.89 | 226.93 | 205.36 | 221.67 | 699,576 | +31.55(+16.59%) |
Feb 21, 2024 | 189.26 | 191.23 | 189.09 | 190.12 | 247,511 | -0.22(-0.12%) |
Feb 20, 2024 | 193.05 | 193.08 | 189.59 | 190.34 | 177,854 | -1.84(-0.96%) |
Feb 16, 2024 | 191.03 | 193.49 | 190.40 | 192.18 | 159,414 | +1.25(+0.65%) |
Feb 15, 2024 | 190.87 | 192.77 | 190.61 | 190.93 | 208,993 | -0.13(-0.07%) |
Feb 14, 2024 | 186.52 | 191.38 | 186.43 | 191.06 | 253,170 | +4.56(+2.45%) |
Feb 13, 2024 | 193.09 | 193.09 | 185.93 | 186.50 | 259,374 | -6.44(-3.34%) |
Feb 12, 2024 | 193.98 | 195.38 | 192.94 | 192.94 | 155,308 | -2.16(-1.11%) |
Feb 09, 2024 | 194.80 | 195.58 | 193.95 | 195.10 | 149,607 | +0.92(+0.47%) |
Feb 08, 2024 | 193.46 | 195.37 | 192.20 | 194.18 | 79,089 | +0.26(+0.13%) |
Feb 07, 2024 | 193.90 | 194.29 | 192.67 | 193.92 | 114,615 | +0.38(+0.20%) |
Feb 06, 2024 | 192.65 | 193.93 | 191.91 | 193.54 | 130,580 | +1.10(+0.57%) |
Feb 05, 2024 | 192.46 | 192.94 | 190.53 | 192.44 | 130,212 | -0.13(-0.07%) |
Feb 02, 2024 | 191.40 | 192.81 | 189.79 | 192.57 | 158,888 | +1.14(+0.60%) |