Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 183.81 | 183.81 | 181.29 | 182.90 | 387,128 | -1.48(-0.80%) |
Apr 29, 2024 | 181.54 | 184.70 | 180.41 | 184.38 | 319,321 | +3.83(+2.12%) |
Apr 26, 2024 | 178.59 | 180.67 | 177.43 | 180.55 | 448,973 | +1.95(+1.09%) |
Apr 25, 2024 | 184.65 | 185.64 | 177.34 | 178.60 | 558,370 | -7.14(-3.84%) |
Apr 24, 2024 | 185.52 | 187.31 | 184.31 | 185.74 | 289,424 | -0.22(-0.12%) |
Apr 23, 2024 | 184.71 | 186.47 | 184.57 | 185.96 | 277,928 | +2.70(+1.48%) |
Apr 22, 2024 | 184.16 | 184.83 | 183.01 | 183.25 | 283,935 | +0.15(+0.08%) |
Apr 19, 2024 | 183.80 | 185.47 | 181.69 | 183.10 | 270,074 | -0.54(-0.29%) |
Apr 18, 2024 | 185.01 | 186.81 | 183.37 | 183.64 | 222,039 | -0.41(-0.22%) |
Apr 17, 2024 | 188.84 | 189.55 | 183.61 | 184.05 | 268,299 | -3.47(-1.85%) |
Apr 16, 2024 | 187.79 | 188.71 | 185.92 | 187.52 | 219,313 | -1.36(-0.72%) |
Apr 15, 2024 | 192.71 | 192.71 | 187.48 | 188.88 | 226,408 | -1.85(-0.97%) |
Apr 12, 2024 | 190.83 | 191.71 | 189.16 | 190.73 | 210,967 | -1.64(-0.85%) |
Apr 11, 2024 | 191.85 | 192.49 | 189.86 | 192.37 | 183,939 | +0.41(+0.21%) |
Apr 10, 2024 | 192.12 | 195.78 | 191.43 | 191.96 | 264,548 | -3.42(-1.75%) |
Apr 09, 2024 | 196.86 | 198.29 | 193.03 | 195.38 | 160,010 | -1.08(-0.55%) |
Apr 08, 2024 | 197.31 | 198.18 | 196.13 | 196.46 | 152,399 | +0.71(+0.36%) |
Apr 05, 2024 | 194.19 | 196.60 | 193.96 | 195.75 | 195,417 | +1.86(+0.96%) |
Apr 04, 2024 | 196.41 | 197.56 | 193.38 | 193.89 | 198,497 | -0.99(-0.51%) |
Apr 03, 2024 | 192.93 | 196.55 | 192.93 | 194.88 | 292,205 | +2.85(+1.49%) |
Apr 02, 2024 | 193.97 | 194.10 | 191.24 | 192.03 | 321,213 | -2.98(-1.53%) |
Apr 01, 2024 | 197.82 | 198.40 | 193.80 | 195.01 | 314,388 | -2.17(-1.10%) |
Mar 28, 2024 | 197.50 | 197.95 | 196.30 | 197.18 | 304,906 | -0.33(-0.17%) |
Mar 27, 2024 | 196.39 | 197.70 | 196.30 | 197.50 | 279,076 | +2.36(+1.21%) |
Mar 26, 2024 | 194.64 | 196.76 | 194.64 | 195.15 | 528,073 | +0.43(+0.22%) |
Mar 25, 2024 | 196.83 | 197.59 | 194.72 | 194.72 | 213,869 | -2.10(-1.06%) |
Mar 22, 2024 | 201.38 | 201.38 | 196.63 | 196.82 | 368,377 | -3.81(-1.90%) |
Mar 21, 2024 | 197.44 | 200.90 | 197.36 | 200.63 | 331,947 | +4.20(+2.14%) |
Mar 20, 2024 | 194.24 | 196.99 | 193.37 | 196.43 | 389,045 | +2.11(+1.08%) |
Mar 19, 2024 | 192.60 | 194.66 | 191.68 | 194.32 | 448,428 | +2.00(+1.04%) |
Mar 18, 2024 | 189.85 | 194.00 | 189.85 | 192.32 | 665,517 | +3.20(+1.69%) |
Mar 15, 2024 | 185.97 | 189.28 | 185.68 | 189.12 | 7,256,472 | +2.44(+1.30%) |
Mar 14, 2024 | 186.42 | 187.23 | 184.66 | 186.69 | 328,083 | +1.39(+0.75%) |
Mar 13, 2024 | 185.53 | 186.03 | 183.72 | 185.30 | 280,932 | +0.39(+0.21%) |
Mar 12, 2024 | 183.43 | 185.23 | 182.35 | 184.91 | 283,491 | +2.63(+1.45%) |
Mar 11, 2024 | 183.95 | 183.96 | 180.18 | 182.27 | 226,105 | -2.38(-1.29%) |
Mar 08, 2024 | 185.38 | 188.48 | 184.48 | 184.66 | 397,838 | -0.14(-0.08%) |
Mar 07, 2024 | 184.15 | 185.75 | 183.17 | 184.80 | 290,476 | +1.20(+0.65%) |
Mar 06, 2024 | 182.98 | 184.92 | 182.41 | 183.60 | 275,759 | +1.65(+0.91%) |
Mar 05, 2024 | 185.20 | 185.68 | 180.05 | 181.95 | 493,335 | -3.98(-2.14%) |
Mar 04, 2024 | 183.40 | 190.21 | 183.40 | 185.94 | 615,089 | -6.07(-3.16%) |
Mar 01, 2024 | 190.31 | 193.91 | 190.01 | 192.00 | 251,638 | +2.47(+1.31%) |
Feb 29, 2024 | 190.77 | 191.63 | 189.11 | 189.53 | 242,902 | -1.04(-0.54%) |
Feb 28, 2024 | 187.55 | 191.10 | 186.75 | 190.57 | 159,730 | +2.11(+1.12%) |
Feb 27, 2024 | 188.48 | 189.62 | 187.49 | 188.46 | 155,454 | +1.18(+0.63%) |
Feb 26, 2024 | 187.56 | 188.52 | 186.58 | 187.28 | 133,994 | -0.95(-0.50%) |
Feb 23, 2024 | 188.17 | 188.96 | 186.82 | 188.23 | 110,752 | +0.72(+0.38%) |
Feb 22, 2024 | 187.47 | 188.58 | 186.00 | 187.51 | 167,318 | +1.59(+0.85%) |
Feb 21, 2024 | 186.50 | 187.03 | 184.12 | 185.93 | 164,456 | -0.26(-0.14%) |
Feb 20, 2024 | 186.38 | 187.50 | 185.69 | 186.19 | 288,865 | -2.50(-1.32%) |
Feb 16, 2024 | 188.26 | 190.26 | 187.18 | 188.68 | 204,390 | +0.20(+0.11%) |
Feb 15, 2024 | 187.34 | 188.91 | 185.33 | 188.48 | 203,164 | +2.48(+1.34%) |
Feb 14, 2024 | 183.08 | 186.58 | 182.25 | 186.00 | 229,399 | +4.63(+2.55%) |
Feb 13, 2024 | 181.44 | 183.28 | 179.29 | 181.37 | 258,337 | -5.02(-2.69%) |
Feb 12, 2024 | 187.26 | 188.74 | 186.38 | 186.39 | 171,027 | -0.81(-0.43%) |
Feb 09, 2024 | 183.83 | 187.75 | 183.51 | 187.19 | 181,747 | +3.37(+1.83%) |
Feb 08, 2024 | 182.80 | 184.01 | 180.16 | 183.83 | 328,941 | +1.28(+0.70%) |
Feb 07, 2024 | 180.92 | 182.80 | 180.55 | 182.55 | 186,117 | +2.57(+1.43%) |
Feb 06, 2024 | 181.33 | 183.96 | 179.19 | 179.98 | 262,883 | +1.28(+0.71%) |
Feb 05, 2024 | 179.80 | 180.55 | 177.92 | 178.71 | 211,656 | -3.51(-1.92%) |
Feb 02, 2024 | 179.29 | 183.50 | 179.29 | 182.21 | 162,373 | +1.25(+0.69%) |