Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 178.14 | 178.73 | 176.77 | 177.70 | 806,642 | +0.43(+0.24%) |
Apr 18, 2024 | 179.21 | 179.60 | 176.71 | 177.27 | 629,045 | -0.78(-0.44%) |
Apr 17, 2024 | 179.45 | 180.03 | 177.24 | 178.05 | 900,870 | -1.04(-0.58%) |
Apr 16, 2024 | 178.83 | 180.54 | 178.00 | 179.09 | 896,166 | +0.05(+0.03%) |
Apr 15, 2024 | 182.34 | 182.81 | 178.55 | 179.04 | 919,414 | -0.67(-0.37%) |
Apr 12, 2024 | 178.63 | 180.10 | 178.12 | 179.71 | 826,320 | -0.79(-0.44%) |
Apr 11, 2024 | 179.97 | 181.35 | 178.59 | 180.50 | 845,038 | +0.75(+0.42%) |
Apr 10, 2024 | 178.96 | 181.69 | 178.04 | 179.75 | 1,376,023 | -1.43(-0.79%) |
Apr 09, 2024 | 181.20 | 181.56 | 178.81 | 181.18 | 749,050 | +0.26(+0.14%) |
Apr 08, 2024 | 182.36 | 182.99 | 180.75 | 180.92 | 659,789 | -1.30(-0.71%) |
Apr 05, 2024 | 180.64 | 182.66 | 179.79 | 182.22 | 763,735 | +2.88(+1.61%) |
Apr 04, 2024 | 182.36 | 182.85 | 179.00 | 179.34 | 845,491 | -1.77(-0.98%) |
Apr 03, 2024 | 180.38 | 182.50 | 180.38 | 181.11 | 739,596 | +0.74(+0.41%) |
Apr 02, 2024 | 180.73 | 181.52 | 179.79 | 180.37 | 921,881 | -0.09(-0.05%) |
Apr 01, 2024 | 182.99 | 183.00 | 180.31 | 180.46 | 772,505 | -2.44(-1.33%) |
Mar 28, 2024 | 183.51 | 183.39 | 183.32 | 182.90 | 1,098,345 | -0.82(-0.45%) |
Mar 27, 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 670,828 | +2.05(+1.13%) |
Mar 26, 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 752,368 | -1.09(-0.60%) |
Mar 25, 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 652,717 | -0.39(-0.21%) |
Mar 22, 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 780,318 | -1.76(-0.95%) |
Mar 21, 2024 | 184.56 | 186.32 | 182.73 | 184.91 | 1,051,611 | +0.71(+0.39%) |
Mar 20, 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 1,022,019 | +2.27(+1.25%) |
Mar 19, 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 963,691 | -0.15(-0.08%) |
Mar 18, 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 699,815 | +0.56(+0.31%) |
Mar 15, 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 1,260,458 | -0.10(-0.06%) |
Mar 14, 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 664,323 | +0.09(+0.05%) |
Mar 13, 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 1,182,765 | -0.30(-0.16%) |
Mar 12, 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 696,866 | +0.97(+0.54%) |
Mar 11, 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 582,582 | -0.58(-0.32%) |
Mar 08, 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 648,140 | -0.14(-0.08%) |
Mar 07, 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 620,375 | +1.50(+0.83%) |
Mar 06, 2024 | 179.89 | 181.00 | 179.31 | 180.08 | 821,105 | +0.91(+0.51%) |
Mar 05, 2024 | 180.39 | 180.56 | 178.13 | 179.17 | 630,954 | -1.65(-0.91%) |
Mar 04, 2024 | 180.84 | 181.89 | 180.40 | 180.82 | 851,492 | +0.42(+0.23%) |
Mar 01, 2024 | 179.83 | 181.13 | 179.26 | 180.40 | 1,537,168 | +0.50(+0.28%) |
Feb 29, 2024 | 178.53 | 180.46 | 177.96 | 179.90 | 1,839,402 | +1.46(+0.82%) |
Feb 28, 2024 | 177.72 | 179.39 | 177.03 | 178.44 | 545,607 | +0.95(+0.53%) |
Feb 27, 2024 | 179.00 | 179.26 | 176.42 | 177.49 | 782,266 | -1.12(-0.63%) |
Feb 26, 2024 | 178.00 | 179.84 | 177.49 | 178.61 | 1,165,287 | +0.69(+0.39%) |
Feb 23, 2024 | 178.51 | 178.95 | 176.75 | 177.92 | 966,226 | -0.01(-0.01%) |
Feb 22, 2024 | 176.13 | 178.39 | 176.00 | 177.93 | 836,596 | +3.40(+1.95%) |
Feb 21, 2024 | 174.48 | 175.38 | 172.97 | 174.53 | 848,272 | -0.01(-0.01%) |
Feb 20, 2024 | 172.72 | 175.09 | 172.24 | 174.54 | 1,313,788 | +0.92(+0.53%) |
Feb 16, 2024 | 173.38 | 174.73 | 173.05 | 173.62 | 1,017,966 | +0.15(+0.09%) |
Feb 15, 2024 | 173.94 | 174.67 | 171.08 | 173.47 | 1,528,350 | +0.33(+0.19%) |
Feb 14, 2024 | 168.53 | 173.52 | 168.24 | 173.14 | 2,082,490 | +5.36(+3.20%) |
Feb 13, 2024 | 166.18 | 167.87 | 164.36 | 167.78 | 1,972,403 | -0.38(-0.23%) |
Feb 12, 2024 | 168.54 | 169.04 | 167.37 | 168.16 | 883,613 | -0.08(-0.05%) |
Feb 09, 2024 | 166.15 | 168.34 | 166.15 | 168.24 | 816,006 | +2.20(+1.32%) |
Feb 08, 2024 | 167.34 | 167.57 | 165.29 | 166.04 | 977,956 | -0.43(-0.26%) |
Feb 07, 2024 | 166.41 | 168.37 | 165.86 | 166.47 | 1,100,120 | +0.65(+0.39%) |
Feb 06, 2024 | 167.70 | 167.70 | 163.54 | 165.82 | 1,561,708 | -0.91(-0.55%) |
Feb 05, 2024 | 165.83 | 167.32 | 164.52 | 166.73 | 1,398,490 | -0.45(-0.27%) |
Feb 02, 2024 | 165.09 | 168.28 | 164.40 | 167.18 | 1,303,018 | +1.57(+0.95%) |