Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 181.52 | 183.69 | 181.11 | 182.99 | 256,834 | +1.78(+0.98%) |
Apr 25, 2024 | 176.38 | 181.62 | 174.65 | 181.21 | 386,276 | +2.10(+1.17%) |
Apr 24, 2024 | 181.00 | 183.56 | 176.81 | 179.11 | 369,796 | -0.87(-0.48%) |
Apr 23, 2024 | 175.34 | 180.38 | 174.34 | 179.98 | 462,471 | +6.44(+3.71%) |
Apr 22, 2024 | 173.10 | 175.30 | 172.50 | 173.54 | 817,111 | +1.72(+1.00%) |
Apr 19, 2024 | 170.31 | 172.64 | 169.79 | 171.82 | 440,372 | +0.64(+0.37%) |
Apr 18, 2024 | 171.24 | 173.93 | 170.06 | 171.18 | 338,184 | +1.06(+0.62%) |
Apr 17, 2024 | 173.02 | 174.81 | 169.47 | 170.12 | 445,550 | -2.03(-1.18%) |
Apr 16, 2024 | 174.22 | 174.38 | 170.95 | 172.15 | 461,881 | -3.71(-2.11%) |
Apr 15, 2024 | 174.89 | 178.99 | 173.34 | 175.86 | 749,098 | +4.29(+2.50%) |
Apr 12, 2024 | 173.52 | 173.97 | 169.44 | 171.57 | 321,943 | -3.44(-1.97%) |
Apr 11, 2024 | 173.66 | 175.08 | 171.00 | 175.01 | 518,629 | +2.26(+1.31%) |
Apr 10, 2024 | 171.83 | 175.59 | 170.01 | 172.75 | 578,351 | -4.35(-2.46%) |
Apr 09, 2024 | 181.47 | 181.81 | 176.73 | 177.10 | 436,992 | -4.11(-2.27%) |
Apr 08, 2024 | 184.92 | 185.47 | 180.88 | 181.21 | 399,662 | -2.61(-1.42%) |
Apr 05, 2024 | 181.37 | 185.87 | 180.03 | 183.82 | 514,983 | +4.30(+2.40%) |
Apr 04, 2024 | 188.59 | 189.84 | 178.76 | 179.52 | 855,396 | -8.17(-4.35%) |
Apr 03, 2024 | 184.33 | 188.06 | 184.15 | 187.69 | 760,800 | +2.55(+1.38%) |
Apr 02, 2024 | 190.07 | 190.27 | 181.37 | 185.14 | 874,387 | -8.44(-4.36%) |
Apr 01, 2024 | 191.23 | 194.98 | 190.38 | 193.58 | 516,930 | +3.22(+1.69%) |
Mar 28, 2024 | 186.11 | 191.16 | 189.92 | 190.36 | 481,610 | +4.30(+2.31%) |
Mar 27, 2024 | 184.43 | 186.71 | 184.18 | 186.06 | 339,473 | +3.48(+1.91%) |
Mar 26, 2024 | 181.13 | 183.15 | 179.68 | 182.58 | 302,021 | +2.10(+1.16%) |
Mar 25, 2024 | 185.52 | 186.75 | 180.40 | 180.48 | 382,949 | -4.77(-2.57%) |
Mar 22, 2024 | 186.01 | 187.46 | 184.09 | 185.25 | 250,929 | -1.02(-0.55%) |
Mar 21, 2024 | 185.81 | 189.39 | 185.55 | 186.27 | 379,722 | +2.40(+1.31%) |
Mar 20, 2024 | 180.49 | 184.57 | 179.62 | 183.87 | 300,927 | +3.58(+1.99%) |
Mar 19, 2024 | 177.28 | 180.89 | 177.00 | 180.29 | 402,623 | +2.20(+1.24%) |
Mar 18, 2024 | 180.00 | 180.87 | 176.41 | 178.09 | 527,233 | -0.82(-0.46%) |
Mar 15, 2024 | 172.38 | 179.91 | 172.38 | 178.91 | 757,561 | +5.04(+2.90%) |
Mar 14, 2024 | 175.81 | 177.20 | 172.73 | 173.87 | 723,206 | -2.26(-1.28%) |
Mar 13, 2024 | 171.12 | 176.17 | 171.12 | 176.13 | 397,853 | +5.12(+2.99%) |
Mar 12, 2024 | 169.23 | 171.57 | 167.00 | 171.01 | 354,091 | +2.40(+1.42%) |
Mar 11, 2024 | 167.12 | 169.22 | 165.00 | 168.61 | 380,612 | +0.14(+0.08%) |
Mar 08, 2024 | 172.23 | 174.00 | 168.26 | 168.47 | 517,312 | -1.47(-0.87%) |
Mar 07, 2024 | 164.39 | 170.36 | 164.39 | 169.94 | 364,262 | +5.92(+3.61%) |
Mar 06, 2024 | 163.95 | 166.23 | 160.01 | 164.02 | 354,104 | +2.08(+1.28%) |
Mar 05, 2024 | 169.80 | 171.49 | 161.86 | 161.94 | 479,198 | -10.26(-5.96%) |
Mar 04, 2024 | 172.75 | 175.30 | 172.06 | 172.20 | 658,674 | -0.32(-0.19%) |
Mar 01, 2024 | 170.08 | 173.23 | 169.32 | 172.52 | 599,924 | +3.12(+1.84%) |
Feb 29, 2024 | 165.80 | 170.06 | 164.66 | 169.40 | 626,432 | +5.47(+3.34%) |
Feb 28, 2024 | 163.42 | 165.50 | 160.84 | 163.93 | 626,375 | +0.44(+0.27%) |
Feb 27, 2024 | 162.86 | 164.57 | 160.78 | 163.49 | 655,764 | +2.46(+1.53%) |
Feb 26, 2024 | 151.21 | 161.34 | 151.00 | 161.03 | 800,784 | +9.71(+6.42%) |
Feb 23, 2024 | 146.92 | 151.75 | 145.42 | 151.32 | 562,985 | +5.24(+3.59%) |
Feb 22, 2024 | 145.20 | 146.27 | 143.42 | 146.08 | 288,913 | +2.09(+1.46%) |
Feb 21, 2024 | 142.48 | 144.00 | 140.44 | 143.99 | 422,518 | +1.69(+1.19%) |
Feb 20, 2024 | 141.49 | 142.70 | 139.92 | 142.30 | 504,002 | -1.98(-1.37%) |
Feb 16, 2024 | 146.35 | 147.73 | 144.22 | 144.28 | 300,941 | -3.98(-2.69%) |
Feb 15, 2024 | 144.87 | 148.94 | 143.81 | 148.26 | 279,737 | +3.77(+2.61%) |
Feb 14, 2024 | 144.69 | 145.45 | 143.08 | 144.48 | 520,668 | +1.90(+1.33%) |
Feb 13, 2024 | 144.03 | 144.12 | 139.23 | 142.59 | 747,704 | -7.09(-4.74%) |
Feb 12, 2024 | 148.34 | 150.62 | 147.54 | 149.68 | 414,215 | +1.69(+1.14%) |
Feb 09, 2024 | 149.01 | 149.13 | 146.42 | 148.00 | 299,959 | -0.34(-0.23%) |
Feb 08, 2024 | 146.69 | 148.37 | 145.31 | 148.34 | 355,388 | +2.73(+1.88%) |
Feb 07, 2024 | 144.16 | 147.41 | 143.81 | 145.60 | 401,212 | +2.79(+1.96%) |
Feb 06, 2024 | 144.73 | 144.73 | 141.96 | 142.81 | 384,088 | -1.93(-1.33%) |
Feb 05, 2024 | 146.65 | 147.65 | 143.87 | 144.73 | 377,560 | -3.56(-2.40%) |
Feb 02, 2024 | 145.22 | 150.11 | 144.41 | 148.30 | 690,377 | +0.73(+0.49%) |