Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 202.51 | 203.01 | 200.72 | 201.71 | 1,920,410 | +0.28(+0.14%) |
Apr 22, 2024 | 203.93 | 203.93 | 201.25 | 201.43 | 1,616,418 | -0.98(-0.48%) |
Apr 19, 2024 | 202.51 | 203.13 | 198.89 | 202.41 | 2,460,978 | +0.68(+0.34%) |
Apr 18, 2024 | 205.98 | 206.50 | 201.53 | 201.73 | 3,707,945 | +4.11(+2.08%) |
Apr 17, 2024 | 196.76 | 198.05 | 196.23 | 197.62 | 2,222,527 | +1.33(+0.68%) |
Apr 16, 2024 | 197.79 | 198.11 | 196.17 | 196.29 | 1,493,508 | -1.03(-0.52%) |
Apr 15, 2024 | 200.18 | 200.18 | 196.97 | 197.32 | 1,440,436 | -0.75(-0.38%) |
Apr 12, 2024 | 198.10 | 200.33 | 197.19 | 198.07 | 1,933,742 | -1.12(-0.56%) |
Apr 11, 2024 | 199.81 | 201.24 | 199.15 | 199.19 | 1,949,222 | -1.99(-0.99%) |
Apr 10, 2024 | 203.58 | 203.96 | 201.07 | 201.18 | 1,957,796 | -3.15(-1.54%) |
Apr 09, 2024 | 204.96 | 205.52 | 202.57 | 204.33 | 1,382,287 | +0.05(+0.02%) |
Apr 08, 2024 | 205.44 | 205.86 | 203.66 | 204.28 | 1,575,396 | -1.30(-0.63%) |
Apr 05, 2024 | 201.81 | 206.28 | 201.24 | 205.58 | 2,227,921 | +4.83(+2.41%) |
Apr 04, 2024 | 204.72 | 205.31 | 200.48 | 200.75 | 2,174,830 | -2.75(-1.35%) |
Apr 03, 2024 | 202.35 | 204.64 | 202.04 | 203.50 | 2,135,320 | +1.13(+0.56%) |
Apr 02, 2024 | 203.62 | 204.37 | 202.20 | 202.37 | 1,920,870 | -0.81(-0.40%) |
Apr 01, 2024 | 204.78 | 204.83 | 202.77 | 203.18 | 902,134 | -2.08(-1.01%) |
Mar 28, 2024 | 205.86 | 205.73 | 205.73 | 205.26 | 1,276,681 | +0.37(+0.18%) |
Mar 27, 2024 | 203.44 | 205.03 | 203.02 | 204.89 | 1,320,523 | +2.23(+1.10%) |
Mar 26, 2024 | 202.24 | 203.88 | 202.24 | 202.66 | 1,304,382 | +0.29(+0.14%) |
Mar 25, 2024 | 202.94 | 203.29 | 201.79 | 202.37 | 1,717,589 | -1.34(-0.66%) |
Mar 22, 2024 | 205.51 | 206.02 | 203.55 | 203.71 | 1,965,841 | -1.01(-0.49%) |
Mar 21, 2024 | 205.31 | 206.50 | 204.09 | 204.71 | 2,365,473 | -1.02(-0.49%) |
Mar 20, 2024 | 206.15 | 207.00 | 205.35 | 205.73 | 2,210,161 | -0.23(-0.11%) |
Mar 19, 2024 | 206.96 | 207.02 | 205.13 | 205.96 | 1,641,962 | -0.22(-0.11%) |
Mar 18, 2024 | 205.82 | 207.10 | 205.09 | 206.18 | 1,194,278 | +0.56(+0.27%) |
Mar 15, 2024 | 205.08 | 208.46 | 204.29 | 205.62 | 2,776,186 | -1.40(-0.67%) |
Mar 14, 2024 | 208.43 | 208.47 | 206.15 | 207.01 | 1,177,474 | -0.16(-0.08%) |
Mar 13, 2024 | 206.78 | 207.22 | 205.33 | 207.17 | 900,952 | +0.55(+0.27%) |
Mar 12, 2024 | 205.28 | 207.01 | 204.71 | 206.62 | 1,091,508 | +1.38(+0.67%) |
Mar 11, 2024 | 204.18 | 205.29 | 203.69 | 205.24 | 910,984 | +0.81(+0.39%) |
Mar 08, 2024 | 202.98 | 204.96 | 202.28 | 204.43 | 1,030,564 | +0.86(+0.42%) |
Mar 07, 2024 | 203.29 | 204.26 | 202.40 | 203.58 | 1,172,346 | +0.65(+0.32%) |
Mar 06, 2024 | 200.82 | 203.25 | 199.91 | 202.93 | 1,656,913 | +1.73(+0.86%) |
Mar 05, 2024 | 200.93 | 202.29 | 200.54 | 201.19 | 1,230,108 | +0.02(+0.01%) |
Mar 04, 2024 | 200.09 | 201.28 | 199.06 | 201.17 | 1,643,440 | -0.12(-0.06%) |
Mar 01, 2024 | 201.10 | 201.95 | 200.20 | 201.29 | 1,404,003 | -0.27(-0.13%) |
Feb 29, 2024 | 203.43 | 205.27 | 200.05 | 201.56 | 2,613,973 | -3.80(-1.85%) |
Feb 28, 2024 | 202.85 | 205.46 | 202.59 | 205.36 | 1,185,760 | +2.84(+1.40%) |
Feb 27, 2024 | 201.51 | 203.11 | 201.44 | 202.52 | 938,285 | -0.27(-0.13%) |
Feb 26, 2024 | 203.13 | 203.84 | 202.45 | 202.79 | 1,485,433 | -0.15(-0.07%) |
Feb 23, 2024 | 203.65 | 203.95 | 202.69 | 202.94 | 1,396,324 | -0.61(-0.30%) |
Feb 22, 2024 | 199.90 | 203.81 | 199.59 | 203.55 | 1,864,987 | +4.41(+2.22%) |
Feb 21, 2024 | 201.28 | 201.42 | 198.11 | 199.13 | 964,444 | -1.06(-0.53%) |
Feb 20, 2024 | 199.57 | 200.91 | 198.67 | 200.19 | 1,214,590 | +0.59(+0.29%) |
Feb 16, 2024 | 200.42 | 201.22 | 199.33 | 199.60 | 1,257,495 | -0.69(-0.34%) |
Feb 15, 2024 | 197.31 | 201.29 | 196.92 | 200.29 | 1,657,043 | +3.26(+1.65%) |
Feb 14, 2024 | 196.71 | 197.13 | 195.31 | 197.03 | 1,767,137 | +1.25(+0.64%) |
Feb 13, 2024 | 196.56 | 197.31 | 194.26 | 195.78 | 1,488,764 | +0.28(+0.14%) |
Feb 12, 2024 | 197.31 | 197.31 | 195.10 | 195.50 | 1,324,613 | -1.71(-0.87%) |
Feb 09, 2024 | 195.83 | 197.23 | 195.25 | 197.22 | 1,047,900 | +1.11(+0.56%) |
Feb 08, 2024 | 195.89 | 196.20 | 193.82 | 196.11 | 1,255,283 | +1.07(+0.55%) |
Feb 07, 2024 | 194.48 | 196.10 | 194.01 | 195.05 | 2,039,317 | +1.23(+0.63%) |
Feb 06, 2024 | 191.58 | 194.10 | 191.28 | 193.82 | 1,739,552 | +2.25(+1.18%) |
Feb 05, 2024 | 192.72 | 192.84 | 191.20 | 191.57 | 1,900,754 | -1.12(-0.58%) |
Feb 02, 2024 | 193.67 | 194.82 | 192.47 | 192.68 | 1,748,599 | -0.38(-0.20%) |