Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 191.15 | 196.22 | 190.94 | 194.46 | 447,030 | +1.52(+0.79%) |
Apr 29, 2024 | 192.12 | 193.50 | 188.13 | 192.94 | 352,594 | +0.70(+0.36%) |
Apr 26, 2024 | 191.85 | 194.30 | 191.22 | 192.24 | 225,374 | -0.42(-0.22%) |
Apr 25, 2024 | 187.89 | 193.20 | 187.10 | 192.66 | 263,574 | +3.62(+1.92%) |
Apr 24, 2024 | 188.11 | 189.66 | 186.39 | 189.04 | 231,096 | +0.35(+0.19%) |
Apr 23, 2024 | 184.38 | 189.37 | 183.15 | 188.69 | 305,750 | +4.85(+2.64%) |
Apr 22, 2024 | 185.13 | 185.81 | 183.33 | 183.84 | 276,596 | -0.59(-0.32%) |
Apr 19, 2024 | 187.33 | 188.04 | 183.68 | 184.43 | 729,757 | -2.16(-1.16%) |
Apr 18, 2024 | 186.46 | 188.68 | 185.68 | 186.58 | 190,980 | +0.34(+0.18%) |
Apr 17, 2024 | 191.04 | 191.04 | 185.89 | 186.24 | 234,687 | -3.81(-2.01%) |
Apr 16, 2024 | 191.65 | 192.23 | 187.36 | 190.06 | 223,333 | -1.56(-0.81%) |
Apr 15, 2024 | 192.55 | 194.07 | 190.21 | 191.62 | 305,352 | -0.13(-0.07%) |
Apr 12, 2024 | 192.66 | 194.43 | 191.05 | 191.75 | 292,924 | -2.00(-1.03%) |
Apr 11, 2024 | 192.52 | 193.97 | 191.07 | 193.74 | 247,804 | +1.89(+0.98%) |
Apr 10, 2024 | 191.63 | 194.09 | 190.60 | 191.85 | 238,118 | -2.40(-1.23%) |
Apr 09, 2024 | 193.71 | 194.73 | 192.66 | 194.25 | 211,032 | +1.01(+0.52%) |
Apr 08, 2024 | 192.81 | 193.62 | 191.42 | 193.24 | 183,073 | +0.50(+0.26%) |
Apr 05, 2024 | 190.12 | 193.58 | 189.00 | 192.74 | 284,004 | +2.79(+1.47%) |
Apr 04, 2024 | 191.75 | 193.53 | 189.16 | 189.96 | 336,478 | -0.54(-0.28%) |
Apr 03, 2024 | 188.40 | 191.63 | 187.50 | 190.50 | 342,770 | +1.78(+0.94%) |
Apr 02, 2024 | 187.35 | 188.94 | 186.05 | 188.72 | 302,860 | +0.06(+0.03%) |
Apr 01, 2024 | 184.37 | 188.86 | 182.27 | 188.66 | 382,555 | +4.19(+2.27%) |
Mar 28, 2024 | 184.90 | 185.51 | 185.51 | 184.47 | 223,315 | +0.07(+0.04%) |
Mar 27, 2024 | 183.66 | 184.44 | 182.41 | 184.40 | 166,993 | +2.19(+1.20%) |
Mar 26, 2024 | 181.64 | 183.01 | 180.35 | 182.21 | 146,231 | +0.58(+0.32%) |
Mar 25, 2024 | 181.77 | 182.54 | 180.62 | 181.63 | 133,085 | +0.21(+0.12%) |
Mar 22, 2024 | 183.26 | 183.26 | 180.51 | 181.42 | 134,210 | -1.35(-0.74%) |
Mar 21, 2024 | 181.07 | 183.94 | 180.66 | 182.77 | 189,259 | +1.88(+1.04%) |
Mar 20, 2024 | 178.24 | 181.00 | 177.55 | 180.89 | 181,189 | +2.29(+1.28%) |
Mar 19, 2024 | 176.51 | 179.36 | 175.88 | 178.60 | 234,799 | +1.86(+1.05%) |
Mar 18, 2024 | 178.36 | 179.49 | 176.26 | 176.75 | 237,157 | -1.75(-0.98%) |
Mar 15, 2024 | 179.09 | 180.69 | 177.87 | 178.49 | 739,329 | -0.99(-0.55%) |
Mar 14, 2024 | 183.26 | 183.80 | 178.42 | 179.48 | 211,545 | -3.42(-1.87%) |
Mar 13, 2024 | 183.87 | 184.23 | 182.03 | 182.90 | 170,000 | -0.47(-0.26%) |
Mar 12, 2024 | 182.70 | 183.56 | 182.05 | 183.37 | 124,370 | +0.26(+0.14%) |
Mar 11, 2024 | 185.73 | 185.73 | 181.79 | 183.11 | 204,502 | -3.21(-1.72%) |
Mar 08, 2024 | 187.44 | 189.89 | 185.55 | 186.31 | 304,561 | -0.26(-0.14%) |
Mar 07, 2024 | 184.74 | 188.12 | 183.82 | 186.57 | 258,540 | +2.81(+1.53%) |
Mar 06, 2024 | 182.36 | 185.50 | 182.36 | 183.77 | 186,635 | +2.16(+1.19%) |
Mar 05, 2024 | 181.89 | 184.36 | 180.77 | 181.61 | 286,523 | -1.39(-0.76%) |
Mar 04, 2024 | 177.64 | 183.60 | 177.17 | 183.00 | 362,733 | +6.72(+3.81%) |
Mar 01, 2024 | 177.03 | 177.26 | 175.35 | 176.28 | 215,299 | -0.81(-0.46%) |
Feb 29, 2024 | 179.47 | 179.47 | 175.01 | 177.09 | 256,259 | +1.61(+0.92%) |
Feb 28, 2024 | 174.99 | 176.34 | 174.62 | 175.48 | 177,802 | -0.10(-0.06%) |
Feb 27, 2024 | 178.09 | 178.66 | 174.61 | 175.58 | 232,055 | -2.00(-1.12%) |
Feb 26, 2024 | 176.62 | 178.98 | 176.16 | 177.57 | 165,213 | +0.66(+0.37%) |
Feb 23, 2024 | 178.44 | 179.24 | 176.09 | 176.91 | 198,667 | -1.18(-0.66%) |
Feb 22, 2024 | 175.44 | 178.76 | 175.44 | 178.09 | 262,713 | +2.98(+1.70%) |
Feb 21, 2024 | 176.54 | 177.81 | 174.52 | 175.12 | 200,007 | -2.03(-1.14%) |
Feb 20, 2024 | 178.00 | 179.16 | 176.24 | 177.15 | 245,249 | -2.02(-1.13%) |
Feb 16, 2024 | 179.48 | 181.07 | 178.90 | 179.16 | 177,673 | -1.25(-0.69%) |
Feb 15, 2024 | 177.91 | 181.16 | 177.73 | 180.41 | 379,296 | +3.87(+2.19%) |
Feb 14, 2024 | 177.15 | 179.15 | 176.35 | 176.54 | 345,390 | +1.12(+0.64%) |
Feb 13, 2024 | 175.47 | 179.33 | 174.34 | 175.43 | 204,495 | -2.60(-1.46%) |
Feb 12, 2024 | 178.15 | 179.91 | 177.41 | 178.02 | 284,882 | +0.44(+0.25%) |
Feb 09, 2024 | 173.55 | 178.15 | 173.55 | 177.59 | 313,773 | +4.04(+2.33%) |
Feb 08, 2024 | 173.78 | 175.85 | 172.73 | 173.55 | 301,074 | -0.35(-0.20%) |
Feb 07, 2024 | 170.83 | 174.34 | 170.82 | 173.90 | 440,144 | +4.15(+2.44%) |
Feb 06, 2024 | 164.92 | 173.38 | 164.92 | 169.75 | 605,420 | +5.25(+3.19%) |
Feb 05, 2024 | 164.85 | 165.77 | 163.29 | 164.49 | 334,897 | -1.34(-0.81%) |
Feb 02, 2024 | 163.58 | 168.70 | 161.53 | 165.83 | 386,107 | +2.01(+1.23%) |