Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 180.23 | 180.38 | 178.78 | 178.79 | 381,087 | -2.12(-1.17%) |
Apr 29, 2024 | 180.38 | 181.19 | 180.22 | 180.91 | 556,327 | +0.76(+0.42%) |
Apr 26, 2024 | 179.77 | 180.71 | 179.52 | 180.15 | 440,677 | -0.30(-0.17%) |
Apr 25, 2024 | 180.32 | 180.84 | 179.05 | 180.45 | 414,849 | -0.59(-0.33%) |
Apr 24, 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 508,421 | +0.06(+0.03%) |
Apr 23, 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 733,003 | +1.27(+0.71%) |
Apr 22, 2024 | 179.05 | 180.65 | 178.25 | 179.71 | 438,801 | +1.32(+0.74%) |
Apr 19, 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 655,323 | +1.48(+0.84%) |
Apr 18, 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 427,103 | +0.33(+0.19%) |
Apr 17, 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 869,976 | -0.12(-0.07%) |
Apr 16, 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 498,855 | -0.88(-0.50%) |
Apr 15, 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 547,267 | -0.94(-0.53%) |
Apr 12, 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 535,510 | -2.68(-1.48%) |
Apr 11, 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 402,570 | -0.51(-0.28%) |
Apr 10, 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 449,565 | -2.52(-1.37%) |
Apr 09, 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 383,718 | +0.52(+0.28%) |
Apr 08, 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 451,314 | +0.20(+0.11%) |
Apr 05, 2024 | 182.52 | 184.00 | 182.25 | 183.51 | 573,374 | +1.08(+0.59%) |
Apr 04, 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 725,834 | -1.76(-0.96%) |
Apr 03, 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 527,596 | -0.29(-0.16%) |
Apr 02, 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 1,034,198 | -1.19(-0.64%) |
Apr 01, 2024 | 186.86 | 186.98 | 185.55 | 185.67 | 2,108,176 | -1.14(-0.61%) |
Mar 28, 2024 | 186.38 | 187.24 | 187.13 | 186.81 | 716,146 | +0.70(+0.38%) |
Mar 27, 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 459,050 | +2.86(+1.56%) |
Mar 26, 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 634,308 | -0.05(-0.03%) |
Mar 25, 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 453,456 | -0.26(-0.14%) |
Mar 22, 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 392,078 | -1.09(-0.59%) |
Mar 21, 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 467,357 | +1.09(+0.59%) |
Mar 20, 2024 | 182.13 | 183.76 | 181.97 | 183.56 | 666,926 | +1.19(+0.65%) |
Mar 19, 2024 | 181.46 | 182.47 | 181.43 | 182.37 | 411,156 | +0.95(+0.52%) |
Mar 18, 2024 | 181.64 | 182.01 | 180.90 | 181.43 | 416,407 | +0.37(+0.20%) |
Mar 15, 2024 | 180.37 | 181.51 | 180.17 | 181.06 | 762,717 | -0.24(-0.13%) |
Mar 14, 2024 | 182.52 | 182.70 | 180.25 | 181.30 | 1,382,865 | -1.19(-0.65%) |
Mar 13, 2024 | 182.39 | 183.11 | 181.96 | 182.48 | 533,088 | +0.30(+0.16%) |
Mar 12, 2024 | 182.11 | 182.54 | 181.40 | 182.18 | 534,827 | +0.31(+0.17%) |
Mar 11, 2024 | 180.82 | 181.91 | 180.50 | 181.88 | 517,602 | +0.70(+0.38%) |
Mar 08, 2024 | 181.35 | 181.94 | 181.04 | 181.18 | 381,147 | +0.03(+0.02%) |
Mar 07, 2024 | 181.28 | 181.66 | 180.87 | 181.15 | 397,303 | +0.71(+0.39%) |
Mar 06, 2024 | 180.11 | 181.07 | 179.87 | 180.44 | 481,830 | +1.12(+0.62%) |
Mar 05, 2024 | 179.54 | 180.51 | 178.75 | 179.33 | 853,120 | -0.40(-0.22%) |
Mar 04, 2024 | 179.11 | 180.09 | 179.11 | 179.72 | 855,780 | +0.38(+0.21%) |
Mar 01, 2024 | 178.82 | 179.43 | 178.05 | 179.35 | 458,793 | +0.77(+0.43%) |
Feb 29, 2024 | 179.17 | 179.38 | 178.24 | 178.58 | 605,779 | +0.10(+0.06%) |
Feb 28, 2024 | 178.03 | 178.93 | 177.89 | 178.48 | 548,589 | +0.16(+0.09%) |
Feb 27, 2024 | 178.24 | 178.41 | 177.80 | 178.32 | 354,680 | +0.46(+0.26%) |
Feb 26, 2024 | 178.90 | 179.27 | 177.83 | 177.86 | 425,141 | -1.01(-0.57%) |
Feb 23, 2024 | 178.60 | 179.35 | 178.31 | 178.88 | 510,827 | +0.63(+0.35%) |
Feb 22, 2024 | 177.34 | 178.67 | 176.99 | 178.25 | 420,362 | +1.20(+0.67%) |
Feb 21, 2024 | 176.24 | 177.08 | 175.96 | 177.06 | 463,249 | +0.77(+0.43%) |
Feb 20, 2024 | 176.10 | 176.93 | 175.90 | 176.29 | 668,922 | +0.08(+0.05%) |
Feb 16, 2024 | 176.39 | 177.20 | 175.87 | 176.21 | 525,298 | -0.59(-0.33%) |
Feb 15, 2024 | 175.00 | 176.97 | 174.91 | 176.80 | 883,955 | +2.30(+1.32%) |
Feb 14, 2024 | 174.14 | 174.60 | 173.42 | 174.50 | 1,114,808 | +1.03(+0.59%) |
Feb 13, 2024 | 174.51 | 174.81 | 172.22 | 173.47 | 655,552 | -2.34(-1.33%) |
Feb 12, 2024 | 174.79 | 176.24 | 174.77 | 175.81 | 555,642 | +1.13(+0.65%) |
Feb 09, 2024 | 174.77 | 174.83 | 173.98 | 174.68 | 583,680 | -0.15(-0.09%) |
Feb 08, 2024 | 174.80 | 174.88 | 173.99 | 174.83 | 476,698 | -0.01(-0.01%) |
Feb 07, 2024 | 175.05 | 175.14 | 174.30 | 174.84 | 800,942 | +0.46(+0.26%) |
Feb 06, 2024 | 173.48 | 174.57 | 173.28 | 174.38 | 863,319 | +1.16(+0.67%) |
Feb 05, 2024 | 173.95 | 173.97 | 172.86 | 173.22 | 1,465,416 | -1.43(-0.82%) |
Feb 02, 2024 | 174.40 | 175.53 | 173.57 | 174.66 | 1,069,836 | -0.46(-0.26%) |