Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 222,697 | -0.21(-0.11%) |
Apr 17, 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 368,964 | +0.83(+0.45%) |
Apr 16, 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 207,042 | -1.19(-0.64%) |
Apr 15, 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 236,688 | -5.04(-2.64%) |
Apr 12, 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 505,604 | -3.19(-1.64%) |
Apr 11, 2024 | 192.46 | 194.34 | 189.50 | 194.09 | 381,777 | +2.69(+1.41%) |
Apr 10, 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 325,523 | -2.45(-1.26%) |
Apr 09, 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 324,170 | -1.76(-0.90%) |
Apr 08, 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 197,594 | +2.21(+1.14%) |
Apr 05, 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 263,802 | +2.45(+1.28%) |
Apr 04, 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 292,897 | -1.72(-0.89%) |
Apr 03, 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 292,624 | +3.91(+2.07%) |
Apr 02, 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 320,517 | -0.49(-0.26%) |
Apr 01, 2024 | 192.59 | 192.90 | 188.29 | 189.25 | 284,080 | -3.34(-1.73%) |
Mar 28, 2024 | 193.17 | 193.50 | 191.43 | 192.59 | 356,510 | +0.38(+0.20%) |
Mar 27, 2024 | 191.53 | 193.41 | 190.60 | 192.21 | 420,628 | +1.96(+1.03%) |
Mar 26, 2024 | 192.84 | 193.86 | 190.16 | 190.25 | 425,902 | -2.11(-1.10%) |
Mar 25, 2024 | 191.76 | 194.56 | 191.76 | 192.36 | 189,882 | +0.28(+0.15%) |
Mar 22, 2024 | 195.17 | 195.30 | 190.94 | 192.08 | 182,540 | -3.04(-1.56%) |
Mar 21, 2024 | 193.99 | 198.99 | 192.48 | 195.12 | 464,473 | +2.97(+1.55%) |
Mar 20, 2024 | 189.92 | 192.67 | 186.25 | 192.15 | 308,186 | +1.55(+0.81%) |
Mar 19, 2024 | 187.06 | 190.69 | 187.06 | 190.60 | 298,278 | +2.66(+1.42%) |
Mar 18, 2024 | 189.53 | 190.65 | 187.89 | 187.94 | 241,062 | -1.33(-0.70%) |
Mar 15, 2024 | 188.71 | 191.18 | 188.33 | 189.27 | 769,670 | -0.70(-0.37%) |
Mar 14, 2024 | 193.54 | 193.96 | 188.27 | 189.97 | 360,738 | -4.72(-2.42%) |
Mar 13, 2024 | 191.30 | 195.46 | 190.99 | 194.69 | 325,963 | +3.96(+2.08%) |
Mar 12, 2024 | 193.75 | 194.54 | 190.59 | 190.73 | 301,820 | -2.82(-1.46%) |
Mar 11, 2024 | 195.45 | 195.78 | 193.00 | 193.55 | 713,650 | -2.78(-1.42%) |
Mar 08, 2024 | 195.00 | 198.04 | 194.79 | 196.33 | 814,833 | +2.10(+1.08%) |
Mar 07, 2024 | 195.00 | 195.12 | 192.60 | 194.23 | 373,961 | +0.21(+0.11%) |
Mar 06, 2024 | 194.66 | 194.73 | 191.66 | 194.02 | 513,132 | -0.15(-0.08%) |
Mar 05, 2024 | 189.66 | 194.20 | 189.66 | 194.17 | 509,152 | +3.33(+1.74%) |
Mar 04, 2024 | 186.53 | 191.98 | 186.53 | 190.84 | 380,322 | +4.55(+2.44%) |
Mar 01, 2024 | 187.19 | 188.53 | 185.71 | 186.29 | 378,323 | -0.79(-0.42%) |
Feb 29, 2024 | 185.33 | 187.60 | 184.62 | 187.08 | 364,864 | +3.33(+1.81%) |
Feb 28, 2024 | 182.43 | 184.32 | 182.37 | 183.75 | 242,209 | +0.66(+0.36%) |
Feb 27, 2024 | 182.43 | 183.15 | 180.33 | 183.09 | 236,975 | +0.93(+0.51%) |
Feb 26, 2024 | 182.75 | 184.09 | 181.57 | 182.16 | 178,519 | -0.85(-0.46%) |
Feb 23, 2024 | 185.06 | 186.51 | 183.00 | 183.01 | 152,268 | -1.52(-0.82%) |
Feb 22, 2024 | 182.10 | 184.70 | 181.19 | 184.53 | 309,227 | +4.02(+2.23%) |
Feb 21, 2024 | 180.04 | 180.59 | 178.95 | 180.51 | 284,655 | -0.62(-0.34%) |
Feb 20, 2024 | 181.52 | 184.12 | 180.46 | 181.13 | 232,107 | -2.53(-1.38%) |
Feb 16, 2024 | 184.45 | 186.14 | 183.51 | 183.66 | 294,157 | -1.13(-0.61%) |
Feb 15, 2024 | 183.26 | 186.03 | 182.22 | 184.79 | 316,301 | +2.77(+1.52%) |
Feb 14, 2024 | 182.23 | 183.90 | 180.16 | 182.02 | 455,939 | +2.28(+1.27%) |
Feb 13, 2024 | 177.57 | 181.45 | 177.25 | 179.74 | 532,769 | -2.96(-1.62%) |
Feb 12, 2024 | 178.16 | 183.22 | 178.16 | 182.70 | 427,242 | +4.96(+2.79%) |
Feb 09, 2024 | 175.19 | 178.01 | 174.76 | 177.74 | 480,095 | +2.60(+1.48%) |
Feb 08, 2024 | 170.15 | 175.42 | 169.57 | 175.14 | 533,460 | +3.62(+2.11%) |
Feb 07, 2024 | 167.34 | 173.08 | 167.34 | 171.53 | 797,233 | -1.35(-0.78%) |
Feb 06, 2024 | 173.68 | 175.36 | 171.29 | 172.88 | 342,080 | -1.22(-0.70%) |
Feb 05, 2024 | 174.66 | 175.24 | 172.35 | 174.10 | 326,202 | -1.99(-1.13%) |
Feb 02, 2024 | 173.75 | 178.53 | 172.88 | 176.09 | 475,121 | +1.78(+1.02%) |