Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 267,791 | -3.48(-1.85%) |
Apr 16, 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 218,898 | -1.36(-0.72%) |
Apr 15, 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 225,979 | -1.85(-0.97%) |
Apr 12, 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 210,567 | -1.64(-0.85%) |
Apr 11, 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 183,591 | +0.41(+0.21%) |
Apr 10, 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 264,047 | -3.43(-1.75%) |
Apr 09, 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 159,707 | -1.08(-0.55%) |
Apr 08, 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 152,110 | +0.71(+0.36%) |
Apr 05, 2024 | 194.56 | 196.97 | 194.33 | 196.12 | 195,047 | +1.86(+0.96%) |
Apr 04, 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 198,121 | -0.99(-0.51%) |
Apr 03, 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 291,651 | +2.86(+1.49%) |
Apr 02, 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 320,604 | -2.99(-1.53%) |
Apr 01, 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 313,792 | -2.17(-1.10%) |
Mar 28, 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 304,328 | -0.33(-0.17%) |
Mar 27, 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 278,547 | +2.36(+1.21%) |
Mar 26, 2024 | 195.01 | 197.13 | 195.01 | 195.52 | 527,072 | +0.43(+0.22%) |
Mar 25, 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 213,464 | -2.10(-1.06%) |
Mar 22, 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 367,679 | -3.82(-1.90%) |
Mar 21, 2024 | 197.82 | 201.28 | 197.74 | 201.01 | 331,318 | +4.21(+2.14%) |
Mar 20, 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 388,308 | +2.11(+1.08%) |
Mar 19, 2024 | 192.97 | 195.03 | 192.04 | 194.69 | 447,578 | +2.00(+1.04%) |
Mar 18, 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 664,255 | +3.21(+1.69%) |
Mar 15, 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 7,242,711 | +2.44(+1.30%) |
Mar 14, 2024 | 186.77 | 187.59 | 185.01 | 187.04 | 327,461 | +1.39(+0.75%) |
Mar 13, 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 280,400 | +0.39(+0.21%) |
Mar 12, 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 282,954 | +2.64(+1.45%) |
Mar 11, 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 225,677 | -2.39(-1.29%) |
Mar 08, 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 397,084 | -0.14(-0.08%) |
Mar 07, 2024 | 184.50 | 186.10 | 183.52 | 185.15 | 289,926 | +1.20(+0.65%) |
Mar 06, 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 275,237 | +1.65(+0.91%) |
Mar 05, 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 492,400 | -3.99(-2.14%) |
Mar 04, 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 613,923 | -6.08(-3.16%) |
Mar 01, 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 251,161 | +2.48(+1.31%) |
Feb 29, 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 242,442 | -1.04(-0.54%) |
Feb 28, 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 159,428 | +2.11(+1.12%) |
Feb 27, 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 155,160 | +1.18(+0.63%) |
Feb 26, 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 133,740 | -0.95(-0.50%) |
Feb 23, 2024 | 188.53 | 189.31 | 187.18 | 188.59 | 110,542 | +0.72(+0.38%) |
Feb 22, 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 167,001 | +1.59(+0.85%) |
Feb 21, 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 164,145 | -0.26(-0.14%) |
Feb 20, 2024 | 186.73 | 187.85 | 186.04 | 186.54 | 288,318 | -2.50(-1.32%) |
Feb 16, 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 204,003 | +0.20(+0.11%) |
Feb 15, 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 202,779 | +2.49(+1.34%) |
Feb 14, 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 228,964 | +4.64(+2.55%) |
Feb 13, 2024 | 181.79 | 183.63 | 179.63 | 181.71 | 257,847 | -5.03(-2.69%) |
Feb 12, 2024 | 187.62 | 189.09 | 186.73 | 186.74 | 170,702 | -0.81(-0.43%) |
Feb 09, 2024 | 184.18 | 188.10 | 183.86 | 187.55 | 181,402 | +3.37(+1.83%) |
Feb 08, 2024 | 183.15 | 184.37 | 180.50 | 184.18 | 328,318 | +1.28(+0.70%) |
Feb 07, 2024 | 181.26 | 183.15 | 180.90 | 182.90 | 185,764 | +2.57(+1.43%) |
Feb 06, 2024 | 181.67 | 184.31 | 179.53 | 180.32 | 262,385 | +1.28(+0.71%) |
Feb 05, 2024 | 180.14 | 180.89 | 178.26 | 179.04 | 211,255 | -3.51(-1.92%) |
Feb 02, 2024 | 179.63 | 183.85 | 179.63 | 182.56 | 162,065 | +1.26(+0.69%) |