Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 380,240 | +3.25(+1.82%) |
Apr 17, 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 274,983 | -5.92(-3.20%) |
Apr 16, 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 213,747 | -0.82(-0.44%) |
Apr 15, 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 288,569 | +0.67(+0.36%) |
Apr 12, 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 230,665 | +0.10(+0.05%) |
Apr 11, 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 224,014 | +1.86(+1.02%) |
Apr 10, 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 366,173 | -8.07(-4.23%) |
Apr 09, 2024 | 192.43 | 194.58 | 186.94 | 190.98 | 207,624 | -1.47(-0.76%) |
Apr 08, 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 230,817 | -2.36(-1.21%) |
Apr 05, 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 160,807 | +2.77(+1.44%) |
Apr 04, 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 185,036 | -4.93(-2.50%) |
Apr 03, 2024 | 194.49 | 199.16 | 194.00 | 196.97 | 193,004 | +0.87(+0.44%) |
Apr 02, 2024 | 198.55 | 198.86 | 194.30 | 196.10 | 245,739 | -4.97(-2.47%) |
Apr 01, 2024 | 205.19 | 205.59 | 201.10 | 201.07 | 186,297 | -3.82(-1.87%) |
Mar 28, 2024 | 203.43 | 206.20 | 202.32 | 204.90 | 190,491 | +2.27(+1.12%) |
Mar 27, 2024 | 201.28 | 202.88 | 199.23 | 202.63 | 147,115 | +3.05(+1.53%) |
Mar 26, 2024 | 197.99 | 201.26 | 197.91 | 199.59 | 144,830 | +1.76(+0.89%) |
Mar 25, 2024 | 200.46 | 202.18 | 197.83 | 197.83 | 145,127 | -3.75(-1.86%) |
Mar 22, 2024 | 204.74 | 204.74 | 201.14 | 201.58 | 193,746 | -3.34(-1.63%) |
Mar 21, 2024 | 203.26 | 207.83 | 202.72 | 204.92 | 161,248 | +3.91(+1.94%) |
Mar 20, 2024 | 197.81 | 201.39 | 196.10 | 201.01 | 164,280 | +3.47(+1.75%) |
Mar 19, 2024 | 194.94 | 198.67 | 194.54 | 197.55 | 234,586 | +2.55(+1.31%) |
Mar 18, 2024 | 198.27 | 198.70 | 194.99 | 195.00 | 267,445 | -1.97(-1.00%) |
Mar 15, 2024 | 195.25 | 199.49 | 194.90 | 196.97 | 599,621 | +0.59(+0.30%) |
Mar 14, 2024 | 199.84 | 200.09 | 195.04 | 196.38 | 273,340 | -4.61(-2.30%) |
Mar 13, 2024 | 200.60 | 203.94 | 200.11 | 200.99 | 250,701 | -0.55(-0.27%) |
Mar 12, 2024 | 204.80 | 205.67 | 201.36 | 201.54 | 229,319 | -3.58(-1.75%) |
Mar 11, 2024 | 209.79 | 209.79 | 203.62 | 205.13 | 194,265 | -6.16(-2.92%) |
Mar 08, 2024 | 214.88 | 218.08 | 211.25 | 211.29 | 179,934 | -3.25(-1.51%) |
Mar 07, 2024 | 213.01 | 216.16 | 213.01 | 214.53 | 123,366 | +2.57(+1.21%) |
Mar 06, 2024 | 210.94 | 212.47 | 209.91 | 211.97 | 201,291 | +3.16(+1.51%) |
Mar 05, 2024 | 210.38 | 212.81 | 208.69 | 208.81 | 249,270 | -3.09(-1.46%) |
Mar 04, 2024 | 210.56 | 214.71 | 210.56 | 211.90 | 274,161 | +2.89(+1.38%) |
Mar 01, 2024 | 207.66 | 210.57 | 206.27 | 209.01 | 216,588 | +0.62(+0.30%) |
Feb 29, 2024 | 209.71 | 210.43 | 206.48 | 208.39 | 201,545 | -0.16(-0.08%) |
Feb 28, 2024 | 205.72 | 209.16 | 205.24 | 208.55 | 215,676 | +1.59(+0.77%) |
Feb 27, 2024 | 201.72 | 207.03 | 201.28 | 206.97 | 365,791 | +7.67(+3.85%) |
Feb 26, 2024 | 198.90 | 200.96 | 198.25 | 199.30 | 207,983 | -0.39(-0.19%) |
Feb 23, 2024 | 195.81 | 200.44 | 195.55 | 199.69 | 202,432 | +4.73(+2.43%) |
Feb 22, 2024 | 193.94 | 197.82 | 192.07 | 194.95 | 208,478 | +2.20(+1.14%) |
Feb 21, 2024 | 192.66 | 193.24 | 191.10 | 192.75 | 191,414 | +0.11(+0.06%) |
Feb 20, 2024 | 190.57 | 192.78 | 190.06 | 192.65 | 156,195 | -0.88(-0.45%) |
Feb 16, 2024 | 193.65 | 195.08 | 191.34 | 193.52 | 185,096 | -2.21(-1.13%) |
Feb 15, 2024 | 192.38 | 195.80 | 190.54 | 195.73 | 217,908 | +5.22(+2.74%) |
Feb 14, 2024 | 188.47 | 190.70 | 186.50 | 190.51 | 178,604 | +4.75(+2.56%) |
Feb 13, 2024 | 186.22 | 190.44 | 184.36 | 185.75 | 347,873 | -8.80(-4.52%) |
Feb 12, 2024 | 192.22 | 195.60 | 191.57 | 194.55 | 293,308 | +2.42(+1.26%) |
Feb 09, 2024 | 189.87 | 194.08 | 188.37 | 192.13 | 291,629 | +1.98(+1.04%) |
Feb 08, 2024 | 183.41 | 190.63 | 182.25 | 190.16 | 424,797 | +7.72(+4.23%) |
Feb 07, 2024 | 182.28 | 185.18 | 179.33 | 182.44 | 247,625 | +2.00(+1.11%) |
Feb 06, 2024 | 187.28 | 193.68 | 175.36 | 180.44 | 512,114 | -3.06(-1.66%) |
Feb 05, 2024 | 184.00 | 185.93 | 181.25 | 183.50 | 250,099 | -3.44(-1.84%) |
Feb 02, 2024 | 182.04 | 187.88 | 181.36 | 186.93 | 217,375 | +1.39(+0.75%) |