Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 3,141,474 | +7.66(+3.89%) |
Apr 23, 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 2,142,018 | +1.90(+0.97%) |
Apr 22, 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 1,898,676 | +0.67(+0.34%) |
Apr 19, 2024 | 198.94 | 200.04 | 193.86 | 194.47 | 2,592,108 | -4.35(-2.19%) |
Apr 18, 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 1,273,643 | -1.66(-0.83%) |
Apr 17, 2024 | 202.63 | 203.60 | 199.62 | 200.48 | 1,936,074 | -2.02(-1.00%) |
Apr 16, 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 1,023,066 | -1.93(-0.94%) |
Apr 15, 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 1,202,050 | -0.67(-0.33%) |
Apr 12, 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 1,638,129 | -5.66(-2.69%) |
Apr 11, 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 1,288,564 | +1.17(+0.56%) |
Apr 10, 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 1,149,295 | -0.32(-0.15%) |
Apr 09, 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 935,927 | -1.67(-0.79%) |
Apr 08, 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 1,086,451 | -0.11(-0.05%) |
Apr 05, 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 1,389,329 | +2.90(+1.39%) |
Apr 04, 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 1,233,871 | -3.38(-1.59%) |
Apr 03, 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 1,163,391 | +1.80(+0.86%) |
Apr 02, 2024 | 211.17 | 211.68 | 210.22 | 210.37 | 1,412,823 | -2.33(-1.10%) |
Apr 01, 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 1,038,917 | -0.61(-0.29%) |
Mar 28, 2024 | 214.63 | 213.93 | 213.90 | 213.31 | 1,247,483 | -1.03(-0.48%) |
Mar 27, 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 1,225,199 | +1.30(+0.61%) |
Mar 26, 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 1,482,697 | +2.92(+1.39%) |
Mar 25, 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 1,176,441 | -1.18(-0.56%) |
Mar 22, 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 1,045,662 | +0.75(+0.36%) |
Mar 21, 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 1,462,615 | +0.04(+0.02%) |
Mar 20, 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 1,340,394 | +2.39(+1.15%) |
Mar 19, 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 1,038,473 | +1.62(+0.78%) |
Mar 18, 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 2,349,423 | +1.84(+0.90%) |
Mar 15, 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 3,029,483 | -2.26(-1.09%) |
Mar 14, 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 1,885,486 | -1.61(-0.77%) |
Mar 13, 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 1,272,592 | +1.50(+0.72%) |
Mar 12, 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 973,625 | +2.84(+1.39%) |
Mar 11, 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 840,681 | -1.52(-0.74%) |
Mar 08, 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 932,291 | +0.77(+0.38%) |
Mar 07, 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 1,115,389 | +1.33(+0.65%) |
Mar 06, 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 1,277,866 | -0.20(-0.10%) |
Mar 05, 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 1,396,368 | +1.40(+0.69%) |
Mar 04, 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 1,170,060 | -2.47(-1.21%) |
Mar 01, 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 1,272,597 | +0.56(+0.27%) |
Feb 29, 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 3,012,437 | +0.36(+0.18%) |
Feb 28, 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 1,490,393 | +0.37(+0.18%) |
Feb 27, 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 1,035,249 | +0.58(+0.29%) |
Feb 26, 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 1,038,349 | -1.53(-0.75%) |
Feb 23, 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 1,584,952 | +2.09(+1.03%) |
Feb 22, 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 1,697,771 | +3.56(+1.79%) |
Feb 21, 2024 | 196.84 | 199.20 | 196.53 | 198.89 | 1,160,987 | +1.95(+0.99%) |
Feb 20, 2024 | 197.95 | 198.78 | 196.57 | 196.94 | 1,536,504 | -0.48(-0.24%) |
Feb 16, 2024 | 195.34 | 197.90 | 194.71 | 197.42 | 1,736,564 | +1.41(+0.72%) |
Feb 15, 2024 | 193.35 | 196.41 | 193.28 | 196.01 | 1,750,777 | +3.46(+1.80%) |
Feb 14, 2024 | 190.71 | 192.62 | 189.63 | 192.56 | 1,645,033 | +2.59(+1.36%) |
Feb 13, 2024 | 190.07 | 190.67 | 186.69 | 189.97 | 2,394,103 | -3.46(-1.79%) |
Feb 12, 2024 | 191.82 | 193.69 | 191.53 | 193.42 | 1,374,844 | +1.41(+0.73%) |
Feb 09, 2024 | 193.59 | 193.87 | 191.54 | 192.01 | 1,604,073 | -2.39(-1.23%) |
Feb 08, 2024 | 197.48 | 197.79 | 191.81 | 194.40 | 1,626,464 | -1.48(-0.76%) |
Feb 07, 2024 | 192.35 | 198.00 | 191.15 | 195.88 | 1,777,639 | +1.41(+0.72%) |
Feb 06, 2024 | 193.78 | 194.65 | 191.78 | 194.47 | 1,889,326 | +0.95(+0.49%) |
Feb 05, 2024 | 194.04 | 194.18 | 191.85 | 193.52 | 1,484,546 | -1.34(-0.69%) |
Feb 02, 2024 | 193.45 | 196.03 | 192.29 | 194.86 | 1,627,002 | +1.29(+0.67%) |