Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 64,495 | -0.93(-0.51%) |
Apr 24, 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 62,154 | -0.20(-0.11%) |
Apr 23, 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 54,898 | +2.28(+1.28%) |
Apr 22, 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 58,683 | +1.73(+0.98%) |
Apr 19, 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 96,548 | -2.02(-1.13%) |
Apr 18, 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 134,014 | -0.33(-0.18%) |
Apr 17, 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 106,281 | -1.26(-0.70%) |
Apr 16, 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 74,493 | -0.26(-0.14%) |
Apr 15, 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 57,641 | -2.26(-1.23%) |
Apr 12, 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 93,686 | -2.59(-1.39%) |
Apr 11, 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 46,711 | +1.71(+0.93%) |
Apr 10, 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 51,841 | -1.51(-0.81%) |
Apr 09, 2024 | 186.01 | 186.11 | 183.85 | 185.58 | 78,678 | +0.08(+0.04%) |
Apr 08, 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 44,707 | -0.11(-0.06%) |
Apr 05, 2024 | 183.97 | 186.15 | 183.97 | 185.61 | 57,145 | +2.17(+1.18%) |
Apr 04, 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 88,108 | -2.35(-1.26%) |
Apr 03, 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 68,013 | +0.13(+0.07%) |
Apr 02, 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 76,435 | -1.14(-0.61%) |
Apr 01, 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 100,276 | -0.07(-0.04%) |
Mar 28, 2024 | 186.87 | 187.38 | 186.75 | 186.87 | 60,720 | -0.16(-0.09%) |
Mar 27, 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 83,220 | +1.28(+0.69%) |
Mar 26, 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 98,106 | -0.42(-0.23%) |
Mar 25, 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 124,542 | -0.56(-0.30%) |
Mar 22, 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 79,503 | -0.10(-0.05%) |
Mar 21, 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 49,017 | +0.43(+0.23%) |
Mar 20, 2024 | 184.78 | 186.46 | 184.48 | 186.40 | 73,090 | +1.68(+0.91%) |
Mar 19, 2024 | 183.31 | 184.78 | 182.94 | 184.72 | 102,340 | +1.04(+0.56%) |
Mar 18, 2024 | 184.11 | 184.72 | 183.64 | 183.69 | 71,032 | +1.22(+0.67%) |
Mar 15, 2024 | 182.55 | 183.15 | 181.94 | 182.47 | 95,739 | -1.52(-0.82%) |
Mar 14, 2024 | 184.59 | 184.65 | 182.97 | 183.99 | 58,379 | -0.14(-0.08%) |
Mar 13, 2024 | 184.48 | 184.51 | 183.76 | 184.13 | 55,668 | -0.25(-0.14%) |
Mar 12, 2024 | 183.13 | 184.57 | 182.25 | 184.38 | 60,831 | +2.20(+1.21%) |
Mar 11, 2024 | 181.99 | 182.41 | 181.22 | 182.17 | 66,889 | -0.19(-0.10%) |
Mar 08, 2024 | 184.02 | 184.88 | 182.24 | 182.36 | 67,154 | -1.34(-0.73%) |
Mar 07, 2024 | 182.98 | 184.01 | 182.77 | 183.71 | 109,742 | +1.85(+1.02%) |
Mar 06, 2024 | 182.09 | 182.65 | 181.41 | 181.85 | 64,230 | +0.90(+0.50%) |
Mar 05, 2024 | 182.15 | 182.15 | 180.18 | 180.96 | 61,995 | -1.97(-1.08%) |
Mar 04, 2024 | 183.12 | 183.67 | 182.90 | 182.93 | 94,701 | -0.50(-0.27%) |
Mar 01, 2024 | 182.10 | 183.51 | 181.97 | 183.43 | 49,872 | +1.77(+0.98%) |
Feb 29, 2024 | 181.59 | 182.20 | 180.65 | 181.66 | 79,771 | +0.67(+0.37%) |
Feb 28, 2024 | 180.93 | 181.23 | 180.64 | 180.99 | 97,668 | -0.40(-0.22%) |
Feb 27, 2024 | 181.39 | 181.46 | 180.55 | 181.39 | 52,784 | +0.21(+0.12%) |
Feb 26, 2024 | 182.10 | 182.18 | 181.15 | 181.18 | 76,531 | -0.62(-0.34%) |
Feb 23, 2024 | 182.52 | 182.77 | 181.78 | 181.79 | 110,172 | +0.05(+0.03%) |
Feb 22, 2024 | 180.29 | 182.07 | 180.12 | 181.74 | 63,832 | +3.96(+2.23%) |
Feb 21, 2024 | 177.06 | 177.79 | 176.41 | 177.79 | 69,760 | +0.12(+0.07%) |
Feb 20, 2024 | 178.14 | 178.38 | 176.77 | 177.67 | 88,522 | -1.07(-0.60%) |
Feb 16, 2024 | 179.81 | 179.93 | 178.67 | 178.73 | 56,555 | -0.86(-0.48%) |
Feb 15, 2024 | 178.75 | 179.65 | 178.50 | 179.59 | 126,084 | +0.85(+0.47%) |
Feb 14, 2024 | 178.22 | 178.84 | 177.26 | 178.74 | 93,568 | +1.60(+0.91%) |
Feb 13, 2024 | 177.04 | 177.74 | 175.94 | 177.14 | 68,891 | -2.30(-1.28%) |
Feb 12, 2024 | 179.62 | 180.37 | 179.23 | 179.44 | 122,478 | -0.27(-0.15%) |
Feb 09, 2024 | 179.01 | 179.87 | 178.71 | 179.71 | 68,014 | +1.19(+0.66%) |
Feb 08, 2024 | 178.50 | 178.62 | 178.26 | 178.53 | 59,985 | -0.01(-0.01%) |
Feb 07, 2024 | 177.73 | 178.55 | 177.63 | 178.53 | 100,379 | +1.62(+0.92%) |
Feb 06, 2024 | 176.99 | 177.13 | 176.16 | 176.91 | 102,448 | +0.42(+0.24%) |
Feb 05, 2024 | 176.95 | 177.05 | 175.66 | 176.49 | 118,131 | -0.46(-0.26%) |
Feb 02, 2024 | 175.10 | 177.56 | 175.10 | 176.95 | 114,016 | +2.18(+1.25%) |