Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 773,090 | +1.50(+0.76%) |
Apr 22, 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 1,068,397 | +0.74(+0.38%) |
Apr 19, 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 698,276 | +0.11(+0.06%) |
Apr 18, 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 627,346 | -0.27(-0.14%) |
Apr 17, 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 761,674 | +1.16(+0.59%) |
Apr 16, 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 816,975 | -4.80(-2.40%) |
Apr 15, 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 917,932 | -1.98(-0.98%) |
Apr 12, 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 872,520 | -3.20(-1.56%) |
Apr 11, 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 786,769 | +0.66(+0.32%) |
Apr 10, 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 1,115,388 | -14.22(-6.51%) |
Apr 09, 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 753,770 | +5.59(+2.62%) |
Apr 08, 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 651,249 | -0.39(-0.18%) |
Apr 05, 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 630,451 | -0.39(-0.18%) |
Apr 04, 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 1,240,744 | -0.85(-0.40%) |
Apr 03, 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 1,232,373 | +1.69(+0.79%) |
Apr 02, 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 933,221 | -0.97(-0.45%) |
Apr 01, 2024 | 216.39 | 216.50 | 211.88 | 213.92 | 1,045,555 | -2.78(-1.28%) |
Mar 28, 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 888,827 | -1.38(-0.63%) |
Mar 27, 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 772,560 | +3.87(+1.81%) |
Mar 26, 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 893,712 | -4.17(-1.91%) |
Mar 25, 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 885,457 | +2.91(+1.35%) |
Mar 22, 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 879,517 | +0.45(+0.21%) |
Mar 21, 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 656,199 | -0.70(-0.32%) |
Mar 20, 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 956,539 | +0.64(+0.30%) |
Mar 19, 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 467,935 | +1.82(+0.85%) |
Mar 18, 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 815,951 | -2.22(-1.03%) |
Mar 15, 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 1,200,724 | -0.65(-0.30%) |
Mar 14, 2024 | 216.78 | 217.09 | 212.38 | 216.13 | 1,057,221 | -3.67(-1.67%) |
Mar 13, 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 836,954 | +0.41(+0.19%) |
Mar 12, 2024 | 221.50 | 224.18 | 216.79 | 219.39 | 1,090,442 | -3.37(-1.51%) |
Mar 11, 2024 | 220.29 | 224.34 | 220.29 | 222.75 | 956,100 | +0.05(+0.02%) |
Mar 08, 2024 | 218.89 | 223.16 | 218.11 | 222.71 | 1,191,482 | +5.55(+2.56%) |
Mar 07, 2024 | 220.11 | 220.11 | 215.64 | 217.16 | 938,055 | +1.15(+0.53%) |
Mar 06, 2024 | 215.96 | 216.47 | 213.64 | 216.00 | 1,417,252 | +0.47(+0.22%) |
Mar 05, 2024 | 212.10 | 219.99 | 212.10 | 215.54 | 1,809,604 | +4.43(+2.10%) |
Mar 04, 2024 | 207.19 | 212.23 | 204.99 | 211.11 | 1,018,865 | +3.74(+1.81%) |
Mar 01, 2024 | 207.74 | 209.05 | 204.82 | 207.36 | 1,379,100 | -0.94(-0.45%) |
Feb 29, 2024 | 206.38 | 210.46 | 205.61 | 208.30 | 1,776,980 | +4.05(+1.98%) |
Feb 28, 2024 | 198.13 | 205.59 | 198.13 | 204.25 | 2,209,313 | +5.19(+2.61%) |
Feb 27, 2024 | 202.53 | 206.06 | 196.03 | 199.06 | 3,046,930 | -7.79(-3.77%) |
Feb 26, 2024 | 210.95 | 212.33 | 206.22 | 206.86 | 1,483,889 | -5.16(-2.43%) |
Feb 23, 2024 | 210.41 | 214.49 | 209.73 | 212.01 | 1,050,658 | +1.75(+0.83%) |
Feb 22, 2024 | 206.56 | 210.44 | 205.42 | 210.26 | 1,336,346 | +3.70(+1.79%) |
Feb 21, 2024 | 206.24 | 207.80 | 204.56 | 206.56 | 920,458 | +0.44(+0.21%) |
Feb 20, 2024 | 205.71 | 207.41 | 204.67 | 206.12 | 1,276,635 | +0.24(+0.12%) |
Feb 16, 2024 | 207.90 | 208.70 | 205.03 | 205.88 | 853,727 | -5.15(-2.44%) |
Feb 15, 2024 | 209.98 | 211.85 | 207.75 | 211.03 | 612,678 | +2.89(+1.39%) |
Feb 14, 2024 | 209.73 | 211.06 | 207.46 | 208.14 | 813,001 | +0.18(+0.09%) |
Feb 13, 2024 | 209.34 | 209.71 | 205.83 | 207.96 | 1,664,129 | -6.73(-3.13%) |
Feb 12, 2024 | 216.36 | 217.91 | 213.95 | 214.69 | 1,016,256 | -1.79(-0.83%) |
Feb 09, 2024 | 216.03 | 217.21 | 213.05 | 216.48 | 1,039,880 | +1.24(+0.58%) |
Feb 08, 2024 | 212.96 | 216.46 | 212.87 | 215.24 | 1,323,531 | -0.80(-0.37%) |
Feb 07, 2024 | 219.08 | 219.60 | 215.61 | 216.03 | 1,311,068 | -1.59(-0.73%) |
Feb 06, 2024 | 216.03 | 218.77 | 215.82 | 217.63 | 1,238,448 | +1.00(+0.46%) |
Feb 05, 2024 | 220.37 | 221.34 | 215.81 | 216.63 | 777,238 | -7.08(-3.16%) |
Feb 02, 2024 | 225.98 | 226.06 | 218.90 | 223.71 | 1,228,393 | -6.18(-2.69%) |