Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 181.67 | 184.37 | 179.82 | 179.94 | 952,964 | -2.86(-1.56%) |
Apr 29, 2024 | 184.48 | 185.43 | 180.57 | 182.80 | 892,656 | -1.39(-0.75%) |
Apr 26, 2024 | 178.50 | 187.11 | 178.20 | 184.19 | 1,434,454 | +5.66(+3.17%) |
Apr 25, 2024 | 177.97 | 179.62 | 174.64 | 178.53 | 797,083 | -0.21(-0.12%) |
Apr 24, 2024 | 180.27 | 183.15 | 178.22 | 178.74 | 975,129 | -2.01(-1.11%) |
Apr 23, 2024 | 178.62 | 181.85 | 178.59 | 180.75 | 892,567 | +3.11(+1.75%) |
Apr 22, 2024 | 180.20 | 180.81 | 175.62 | 177.64 | 777,418 | -0.93(-0.52%) |
Apr 19, 2024 | 179.20 | 182.62 | 177.52 | 178.57 | 1,079,414 | -0.72(-0.40%) |
Apr 18, 2024 | 181.18 | 182.10 | 178.07 | 179.29 | 604,473 | -0.62(-0.34%) |
Apr 17, 2024 | 182.10 | 183.32 | 177.90 | 179.91 | 840,591 | -1.01(-0.56%) |
Apr 16, 2024 | 184.59 | 185.24 | 180.57 | 180.92 | 1,267,995 | -3.84(-2.08%) |
Apr 15, 2024 | 192.35 | 192.63 | 183.81 | 184.76 | 1,427,602 | -5.35(-2.81%) |
Apr 12, 2024 | 195.07 | 196.12 | 189.06 | 190.11 | 1,313,977 | -7.95(-4.01%) |
Apr 11, 2024 | 194.74 | 199.19 | 194.14 | 198.06 | 770,733 | +3.36(+1.73%) |
Apr 10, 2024 | 195.83 | 197.58 | 192.65 | 194.70 | 1,015,866 | -4.75(-2.38%) |
Apr 09, 2024 | 199.99 | 200.78 | 198.98 | 199.45 | 1,328,405 | +0.15(+0.08%) |
Apr 08, 2024 | 200.41 | 202.38 | 198.43 | 199.30 | 1,037,014 | -0.61(-0.31%) |
Apr 05, 2024 | 202.20 | 203.10 | 199.83 | 199.91 | 1,082,984 | -2.53(-1.25%) |
Apr 04, 2024 | 213.98 | 214.25 | 202.15 | 202.44 | 2,213,404 | -9.51(-4.49%) |
Apr 03, 2024 | 220.75 | 221.29 | 211.53 | 211.95 | 1,150,119 | -9.80(-4.42%) |
Apr 02, 2024 | 225.00 | 225.72 | 219.85 | 221.75 | 1,091,791 | -6.98(-3.05%) |
Apr 01, 2024 | 231.56 | 232.34 | 227.73 | 228.73 | 1,086,373 | -3.46(-1.49%) |
Mar 28, 2024 | 230.65 | 232.69 | 230.28 | 232.19 | 782,423 | +1.57(+0.68%) |
Mar 27, 2024 | 227.00 | 230.68 | 226.24 | 230.62 | 676,151 | +5.82(+2.59%) |
Mar 26, 2024 | 227.82 | 229.11 | 224.52 | 224.80 | 707,814 | -2.81(-1.23%) |
Mar 25, 2024 | 226.29 | 231.57 | 226.29 | 227.61 | 766,694 | +0.94(+0.41%) |
Mar 22, 2024 | 226.20 | 227.12 | 224.78 | 226.67 | 612,642 | -0.65(-0.29%) |
Mar 21, 2024 | 228.25 | 230.07 | 225.86 | 227.32 | 799,929 | -0.93(-0.41%) |
Mar 20, 2024 | 223.38 | 228.38 | 222.71 | 228.25 | 1,171,649 | +3.68(+1.64%) |
Mar 19, 2024 | 218.70 | 225.04 | 218.70 | 224.57 | 739,088 | +4.96(+2.26%) |
Mar 18, 2024 | 218.87 | 222.25 | 216.15 | 219.61 | 1,070,755 | +1.58(+0.72%) |
Mar 15, 2024 | 217.72 | 220.33 | 217.25 | 218.03 | 1,017,019 | -0.43(-0.20%) |
Mar 14, 2024 | 221.00 | 222.25 | 216.64 | 218.46 | 895,338 | -2.63(-1.19%) |
Mar 13, 2024 | 217.98 | 221.82 | 217.28 | 221.09 | 567,413 | +1.57(+0.72%) |
Mar 12, 2024 | 215.02 | 220.54 | 215.02 | 219.52 | 733,406 | +4.98(+2.32%) |
Mar 11, 2024 | 216.63 | 218.98 | 213.32 | 214.54 | 825,577 | -1.71(-0.79%) |
Mar 08, 2024 | 223.60 | 223.60 | 213.20 | 216.25 | 1,129,483 | -5.01(-2.26%) |
Mar 07, 2024 | 221.98 | 227.50 | 216.10 | 221.26 | 2,747,008 | +15.40(+7.48%) |
Mar 06, 2024 | 212.94 | 213.68 | 204.01 | 205.86 | 1,951,109 | -6.25(-2.95%) |
Mar 05, 2024 | 207.26 | 212.36 | 207.01 | 212.11 | 919,782 | +3.70(+1.78%) |
Mar 04, 2024 | 205.79 | 208.85 | 203.72 | 208.41 | 891,475 | +2.65(+1.29%) |
Mar 01, 2024 | 205.37 | 208.95 | 205.00 | 205.76 | 682,348 | +0.66(+0.32%) |
Feb 29, 2024 | 205.59 | 206.99 | 203.02 | 205.10 | 749,948 | -0.30(-0.15%) |
Feb 28, 2024 | 205.99 | 206.78 | 204.00 | 205.40 | 748,229 | -1.35(-0.65%) |
Feb 27, 2024 | 206.42 | 209.98 | 204.28 | 206.75 | 768,895 | +0.59(+0.29%) |
Feb 26, 2024 | 202.73 | 206.78 | 201.97 | 206.16 | 1,129,883 | +6.76(+3.39%) |
Feb 23, 2024 | 201.65 | 203.44 | 199.23 | 199.40 | 582,745 | -2.85(-1.41%) |
Feb 22, 2024 | 195.00 | 202.30 | 194.81 | 202.25 | 833,204 | +8.44(+4.35%) |
Feb 21, 2024 | 193.76 | 196.60 | 192.78 | 193.81 | 662,156 | +0.08(+0.04%) |
Feb 20, 2024 | 194.37 | 196.85 | 193.10 | 193.73 | 653,646 | -1.44(-0.74%) |
Feb 16, 2024 | 196.09 | 198.61 | 195.09 | 195.17 | 523,296 | -2.04(-1.03%) |
Feb 15, 2024 | 196.76 | 197.76 | 195.45 | 197.21 | 462,413 | +2.00(+1.02%) |
Feb 14, 2024 | 197.13 | 198.31 | 192.16 | 195.21 | 725,047 | +1.16(+0.60%) |
Feb 13, 2024 | 192.16 | 195.44 | 189.40 | 194.05 | 676,570 | -3.77(-1.91%) |
Feb 12, 2024 | 198.36 | 200.00 | 196.38 | 197.82 | 480,535 | +0.15(+0.08%) |
Feb 09, 2024 | 198.98 | 201.11 | 196.38 | 197.67 | 725,186 | -2.28(-1.14%) |
Feb 08, 2024 | 196.05 | 200.39 | 195.85 | 199.95 | 979,557 | +5.81(+2.99%) |
Feb 07, 2024 | 194.53 | 197.18 | 193.34 | 194.14 | 704,497 | +0.02(+0.01%) |
Feb 06, 2024 | 193.25 | 195.41 | 192.26 | 194.12 | 555,065 | +0.51(+0.26%) |
Feb 05, 2024 | 193.52 | 194.85 | 191.03 | 193.61 | 920,622 | -3.12(-1.59%) |
Feb 02, 2024 | 195.37 | 198.19 | 192.43 | 196.73 | 627,548 | -0.59(-0.30%) |