Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 756,816 | -1.94(-1.17%) |
Apr 29, 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 426,055 | -0.44(-0.26%) |
Apr 26, 2024 | 165.66 | 168.46 | 165.04 | 166.58 | 341,269 | +0.92(+0.56%) |
Apr 25, 2024 | 166.21 | 168.10 | 163.23 | 165.66 | 238,746 | -2.20(-1.31%) |
Apr 24, 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 555,959 | -3.42(-2.00%) |
Apr 23, 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 928,604 | +13.80(+8.76%) |
Apr 22, 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 294,448 | +0.34(+0.22%) |
Apr 19, 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 395,370 | +0.08(+0.05%) |
Apr 18, 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 759,238 | -3.92(-2.44%) |
Apr 17, 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 525,333 | -3.19(-1.94%) |
Apr 16, 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 609,323 | -2.22(-1.33%) |
Apr 15, 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 447,313 | -5.14(-3.00%) |
Apr 12, 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 706,402 | -4.55(-2.58%) |
Apr 11, 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 339,191 | +0.08(+0.05%) |
Apr 10, 2024 | 176.43 | 177.93 | 175.02 | 176.00 | 424,293 | -5.92(-3.25%) |
Apr 09, 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 383,743 | +7.87(+4.52%) |
Apr 08, 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 309,103 | +0.24(+0.14%) |
Apr 05, 2024 | 173.27 | 178.18 | 173.13 | 173.81 | 590,003 | +0.87(+0.50%) |
Apr 04, 2024 | 178.99 | 180.10 | 172.79 | 172.94 | 429,753 | -4.38(-2.47%) |
Apr 03, 2024 | 176.73 | 179.81 | 175.53 | 177.32 | 338,995 | -0.60(-0.34%) |
Apr 02, 2024 | 180.18 | 180.72 | 176.39 | 177.92 | 590,323 | -5.03(-2.75%) |
Apr 01, 2024 | 184.98 | 184.98 | 180.08 | 182.95 | 452,352 | -0.97(-0.53%) |
Mar 28, 2024 | 184.17 | 187.25 | 182.56 | 183.92 | 337,956 | -0.83(-0.45%) |
Mar 27, 2024 | 186.70 | 186.70 | 183.22 | 184.75 | 396,768 | +0.91(+0.49%) |
Mar 26, 2024 | 185.14 | 186.81 | 183.37 | 183.84 | 436,355 | -1.04(-0.56%) |
Mar 25, 2024 | 197.51 | 198.00 | 184.31 | 184.88 | 452,840 | -13.15(-6.64%) |
Mar 22, 2024 | 199.95 | 200.03 | 196.86 | 198.03 | 328,185 | -1.71(-0.86%) |
Mar 21, 2024 | 196.58 | 200.23 | 196.58 | 199.74 | 426,284 | +3.02(+1.54%) |
Mar 20, 2024 | 198.80 | 199.35 | 194.84 | 196.72 | 400,612 | -1.97(-0.99%) |
Mar 19, 2024 | 193.01 | 198.79 | 193.01 | 198.69 | 273,669 | +4.44(+2.29%) |
Mar 18, 2024 | 191.94 | 194.50 | 190.70 | 194.25 | 301,281 | +4.32(+2.27%) |
Mar 15, 2024 | 192.22 | 194.46 | 189.44 | 189.93 | 601,781 | -3.65(-1.89%) |
Mar 14, 2024 | 193.20 | 194.98 | 192.31 | 193.58 | 403,775 | -0.81(-0.42%) |
Mar 13, 2024 | 191.53 | 196.55 | 191.53 | 194.39 | 353,982 | +1.63(+0.85%) |
Mar 12, 2024 | 193.12 | 194.22 | 190.54 | 192.76 | 438,773 | -0.38(-0.20%) |
Mar 11, 2024 | 194.72 | 196.30 | 193.11 | 193.14 | 221,299 | -2.33(-1.19%) |
Mar 08, 2024 | 199.20 | 203.13 | 194.62 | 195.47 | 285,183 | -2.99(-1.51%) |
Mar 07, 2024 | 196.30 | 199.80 | 196.01 | 198.46 | 282,393 | +3.33(+1.71%) |
Mar 06, 2024 | 195.00 | 196.63 | 193.45 | 195.13 | 248,526 | +3.06(+1.59%) |
Mar 05, 2024 | 193.81 | 195.38 | 190.00 | 192.07 | 420,639 | -3.65(-1.86%) |
Mar 04, 2024 | 196.45 | 199.00 | 194.76 | 195.72 | 363,771 | +0.20(+0.10%) |
Mar 01, 2024 | 192.18 | 196.34 | 190.80 | 195.52 | 526,144 | +1.53(+0.79%) |
Feb 29, 2024 | 197.08 | 198.59 | 193.68 | 193.99 | 737,363 | -1.95(-1.00%) |
Feb 28, 2024 | 191.89 | 196.11 | 191.06 | 195.94 | 387,094 | +3.23(+1.68%) |
Feb 27, 2024 | 190.86 | 194.97 | 189.50 | 192.71 | 440,936 | +0.92(+0.48%) |
Feb 26, 2024 | 194.68 | 195.99 | 191.46 | 191.79 | 662,501 | -4.73(-2.41%) |
Feb 23, 2024 | 195.41 | 199.31 | 194.86 | 196.52 | 435,064 | +3.12(+1.61%) |
Feb 22, 2024 | 197.28 | 200.25 | 190.96 | 193.40 | 835,873 | -0.70(-0.36%) |
Feb 21, 2024 | 187.80 | 202.31 | 187.80 | 194.10 | 1,263,229 | -5.63(-2.82%) |
Feb 20, 2024 | 206.00 | 207.87 | 196.86 | 199.73 | 1,190,253 | -8.69(-4.17%) |
Feb 16, 2024 | 203.14 | 211.13 | 203.14 | 208.42 | 578,111 | +2.39(+1.16%) |
Feb 15, 2024 | 207.60 | 209.95 | 205.58 | 206.03 | 532,656 | -0.01(-0.00%) |
Feb 14, 2024 | 201.98 | 206.28 | 198.78 | 206.04 | 471,539 | +7.58(+3.82%) |
Feb 13, 2024 | 198.07 | 202.28 | 195.70 | 198.46 | 599,428 | -7.24(-3.52%) |
Feb 12, 2024 | 205.24 | 207.16 | 203.86 | 205.70 | 499,305 | +0.70(+0.34%) |
Feb 09, 2024 | 203.71 | 208.00 | 202.95 | 205.00 | 369,991 | +1.01(+0.50%) |
Feb 08, 2024 | 202.18 | 208.16 | 200.32 | 203.99 | 560,937 | +2.24(+1.11%) |
Feb 07, 2024 | 201.33 | 203.94 | 199.49 | 201.75 | 509,641 | +1.23(+0.61%) |
Feb 06, 2024 | 195.95 | 201.97 | 195.95 | 200.52 | 437,369 | +4.42(+2.25%) |
Feb 05, 2024 | 193.49 | 197.31 | 192.69 | 196.10 | 298,492 | -0.07(-0.04%) |
Feb 02, 2024 | 190.45 | 196.54 | 187.63 | 196.17 | 395,905 | +3.46(+1.80%) |