Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 177.13 | 178.48 | 174.21 | 174.41 | 295,644 | -2.82(-1.59%) |
Apr 29, 2024 | 176.67 | 178.21 | 175.80 | 177.23 | 315,807 | -0.03(-0.02%) |
Apr 26, 2024 | 176.33 | 178.36 | 175.84 | 177.26 | 313,188 | -0.17(-0.10%) |
Apr 25, 2024 | 171.21 | 180.10 | 171.21 | 177.43 | 604,499 | +6.33(+3.70%) |
Apr 24, 2024 | 171.37 | 172.52 | 168.47 | 171.10 | 415,222 | -1.02(-0.59%) |
Apr 23, 2024 | 170.43 | 173.41 | 170.43 | 172.12 | 262,253 | +0.71(+0.41%) |
Apr 22, 2024 | 171.57 | 173.39 | 170.72 | 171.41 | 286,243 | +0.60(+0.35%) |
Apr 19, 2024 | 166.92 | 171.08 | 166.92 | 170.81 | 266,174 | +3.71(+2.22%) |
Apr 18, 2024 | 169.22 | 169.43 | 166.58 | 167.10 | 284,601 | -0.93(-0.55%) |
Apr 17, 2024 | 170.77 | 170.91 | 165.39 | 168.03 | 463,107 | -6.10(-3.50%) |
Apr 16, 2024 | 175.59 | 175.84 | 174.01 | 174.13 | 245,918 | -2.12(-1.20%) |
Apr 15, 2024 | 180.04 | 180.29 | 176.02 | 176.25 | 209,530 | -2.66(-1.49%) |
Apr 12, 2024 | 179.65 | 179.89 | 177.13 | 178.91 | 215,312 | -2.29(-1.26%) |
Apr 11, 2024 | 179.99 | 181.93 | 178.38 | 181.20 | 203,662 | +2.29(+1.28%) |
Apr 10, 2024 | 181.72 | 182.28 | 178.66 | 178.91 | 263,172 | -5.81(-3.15%) |
Apr 09, 2024 | 185.23 | 185.53 | 183.80 | 184.72 | 360,613 | -0.95(-0.51%) |
Apr 08, 2024 | 188.17 | 189.21 | 185.53 | 185.67 | 232,667 | -2.30(-1.22%) |
Apr 05, 2024 | 187.17 | 188.90 | 186.76 | 187.97 | 255,617 | -0.04(-0.02%) |
Apr 04, 2024 | 189.74 | 191.98 | 187.13 | 188.01 | 197,594 | -1.31(-0.69%) |
Apr 03, 2024 | 187.40 | 189.78 | 186.98 | 189.32 | 203,482 | +1.69(+0.90%) |
Apr 02, 2024 | 188.52 | 189.01 | 186.05 | 187.63 | 215,485 | -2.19(-1.15%) |
Apr 01, 2024 | 191.81 | 192.25 | 188.53 | 189.82 | 227,569 | -2.94(-1.53%) |
Mar 28, 2024 | 187.98 | 193.25 | 187.62 | 192.76 | 392,560 | +5.45(+2.91%) |
Mar 27, 2024 | 185.09 | 188.19 | 184.82 | 187.31 | 312,348 | +2.60(+1.41%) |
Mar 26, 2024 | 184.00 | 186.24 | 183.60 | 184.71 | 224,405 | +1.29(+0.70%) |
Mar 25, 2024 | 184.90 | 185.31 | 182.84 | 183.42 | 208,314 | -1.99(-1.07%) |
Mar 22, 2024 | 187.87 | 187.87 | 184.86 | 185.41 | 185,217 | -1.60(-0.86%) |
Mar 21, 2024 | 184.66 | 187.72 | 184.66 | 187.01 | 170,170 | +2.19(+1.18%) |
Mar 20, 2024 | 179.27 | 185.13 | 178.76 | 184.82 | 226,673 | +4.88(+2.71%) |
Mar 19, 2024 | 178.75 | 182.40 | 178.75 | 179.94 | 245,264 | -0.01(-0.01%) |
Mar 18, 2024 | 185.03 | 185.06 | 179.73 | 179.95 | 231,170 | -3.68(-2.00%) |
Mar 15, 2024 | 183.09 | 184.44 | 182.10 | 183.63 | 850,072 | +0.11(+0.06%) |
Mar 14, 2024 | 186.13 | 186.39 | 181.96 | 183.52 | 225,602 | -2.73(-1.47%) |
Mar 13, 2024 | 187.76 | 187.92 | 185.60 | 186.25 | 208,318 | -1.60(-0.85%) |
Mar 12, 2024 | 187.94 | 188.01 | 185.96 | 187.85 | 214,685 | -0.26(-0.14%) |
Mar 11, 2024 | 186.63 | 188.48 | 185.75 | 188.11 | 196,488 | +1.74(+0.93%) |
Mar 08, 2024 | 188.99 | 189.34 | 185.88 | 186.37 | 152,156 | -1.47(-0.78%) |
Mar 07, 2024 | 184.88 | 188.04 | 184.00 | 187.84 | 293,779 | +4.58(+2.50%) |
Mar 06, 2024 | 185.55 | 186.73 | 182.60 | 183.26 | 220,795 | -1.83(-0.99%) |
Mar 05, 2024 | 184.17 | 186.75 | 182.61 | 185.09 | 258,482 | -0.32(-0.17%) |
Mar 04, 2024 | 188.10 | 189.22 | 184.96 | 185.41 | 240,871 | -1.33(-0.71%) |
Mar 01, 2024 | 189.97 | 190.00 | 183.29 | 186.74 | 287,816 | -3.46(-1.82%) |
Feb 29, 2024 | 192.01 | 192.01 | 185.97 | 190.20 | 442,858 | -0.76(-0.40%) |
Feb 28, 2024 | 193.25 | 193.64 | 190.53 | 190.96 | 172,510 | -3.79(-1.95%) |
Feb 27, 2024 | 195.44 | 195.72 | 194.20 | 194.75 | 246,566 | -0.27(-0.14%) |
Feb 26, 2024 | 194.56 | 195.57 | 193.06 | 195.02 | 134,553 | -0.16(-0.08%) |
Feb 23, 2024 | 195.16 | 196.13 | 193.63 | 195.18 | 129,180 | +1.27(+0.65%) |
Feb 22, 2024 | 191.65 | 194.02 | 191.65 | 193.91 | 212,702 | +2.93(+1.53%) |
Feb 21, 2024 | 191.48 | 192.62 | 190.50 | 190.98 | 188,123 | -0.12(-0.06%) |
Feb 20, 2024 | 192.36 | 192.65 | 189.67 | 191.10 | 213,165 | -3.11(-1.60%) |
Feb 16, 2024 | 196.14 | 196.39 | 193.78 | 194.21 | 210,540 | -2.33(-1.19%) |
Feb 15, 2024 | 196.00 | 196.82 | 192.91 | 196.54 | 298,174 | +2.15(+1.11%) |
Feb 14, 2024 | 193.25 | 194.48 | 191.67 | 194.39 | 236,165 | +2.55(+1.33%) |
Feb 13, 2024 | 189.58 | 192.59 | 187.50 | 191.84 | 306,286 | -1.61(-0.83%) |
Feb 12, 2024 | 193.16 | 194.89 | 191.81 | 193.45 | 184,967 | +0.52(+0.27%) |
Feb 09, 2024 | 190.41 | 193.04 | 188.01 | 192.93 | 259,121 | +2.75(+1.45%) |
Feb 08, 2024 | 189.86 | 190.82 | 185.67 | 190.18 | 319,475 | +0.06(+0.03%) |
Feb 07, 2024 | 193.49 | 194.03 | 189.94 | 190.12 | 325,973 | -3.23(-1.67%) |
Feb 06, 2024 | 191.90 | 195.32 | 190.60 | 193.35 | 235,679 | +1.03(+0.53%) |
Feb 05, 2024 | 190.43 | 192.70 | 188.58 | 192.33 | 292,778 | +0.78(+0.41%) |
Feb 02, 2024 | 188.40 | 194.07 | 182.83 | 191.55 | 578,716 | +0.87(+0.46%) |