Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 181.37 | 185.27 | 180.16 | 185.09 | 1,557,174 | -2.98(-1.58%) |
Apr 24, 2024 | 188.53 | 189.27 | 186.61 | 188.07 | 1,188,919 | +0.06(+0.03%) |
Apr 23, 2024 | 184.83 | 188.25 | 184.82 | 188.01 | 1,649,213 | +9.83(+5.52%) |
Apr 22, 2024 | 176.59 | 178.99 | 176.14 | 178.18 | 1,060,626 | +2.41(+1.37%) |
Apr 19, 2024 | 178.21 | 178.63 | 175.08 | 175.77 | 954,206 | -2.87(-1.61%) |
Apr 18, 2024 | 179.91 | 180.83 | 178.08 | 178.64 | 1,502,907 | -1.30(-0.72%) |
Apr 17, 2024 | 181.76 | 181.76 | 179.23 | 179.94 | 489,618 | -0.62(-0.34%) |
Apr 16, 2024 | 181.50 | 182.34 | 180.13 | 180.56 | 799,423 | +0.33(+0.18%) |
Apr 15, 2024 | 184.17 | 184.45 | 180.20 | 180.23 | 529,437 | -0.55(-0.30%) |
Apr 12, 2024 | 181.59 | 182.75 | 180.57 | 180.78 | 986,987 | -4.89(-2.63%) |
Apr 11, 2024 | 183.98 | 185.97 | 181.99 | 185.67 | 1,037,221 | +1.45(+0.79%) |
Apr 10, 2024 | 184.88 | 185.83 | 183.50 | 184.22 | 682,380 | -3.67(-1.95%) |
Apr 09, 2024 | 189.80 | 190.13 | 186.71 | 187.89 | 995,403 | -3.74(-1.95%) |
Apr 08, 2024 | 192.78 | 193.46 | 191.59 | 191.63 | 519,609 | -0.19(-0.10%) |
Apr 05, 2024 | 191.41 | 193.23 | 190.95 | 191.82 | 639,292 | +0.79(+0.41%) |
Apr 04, 2024 | 193.22 | 194.02 | 191.03 | 191.03 | 1,264,080 | -2.21(-1.14%) |
Apr 03, 2024 | 190.96 | 193.58 | 190.87 | 193.24 | 870,006 | +1.12(+0.58%) |
Apr 02, 2024 | 192.33 | 192.55 | 190.33 | 192.12 | 644,881 | -3.91(-1.99%) |
Apr 01, 2024 | 196.37 | 197.02 | 195.38 | 196.03 | 554,205 | +1.00(+0.51%) |
Mar 28, 2024 | 195.49 | 195.15 | 195.15 | 195.03 | 376,225 | -2.06(-1.05%) |
Mar 27, 2024 | 199.20 | 199.28 | 196.28 | 197.09 | 852,713 | +0.43(+0.22%) |
Mar 26, 2024 | 197.68 | 198.56 | 196.58 | 196.66 | 557,011 | +1.38(+0.71%) |
Mar 25, 2024 | 195.15 | 196.24 | 194.78 | 195.28 | 419,480 | -0.07(-0.04%) |
Mar 22, 2024 | 194.52 | 195.95 | 193.72 | 195.35 | 533,334 | +0.54(+0.28%) |
Mar 21, 2024 | 192.40 | 196.60 | 192.07 | 194.81 | 617,683 | +4.43(+2.33%) |
Mar 20, 2024 | 188.77 | 190.54 | 188.05 | 190.38 | 412,568 | +1.67(+0.88%) |
Mar 19, 2024 | 187.68 | 188.75 | 187.10 | 188.71 | 442,597 | +1.94(+1.04%) |
Mar 18, 2024 | 188.60 | 189.04 | 186.57 | 186.77 | 683,132 | -1.54(-0.82%) |
Mar 15, 2024 | 188.72 | 188.85 | 187.19 | 188.31 | 756,545 | -2.14(-1.12%) |
Mar 14, 2024 | 191.96 | 192.51 | 189.50 | 190.45 | 658,956 | -2.06(-1.07%) |
Mar 13, 2024 | 192.88 | 193.03 | 191.35 | 192.51 | 676,501 | -1.32(-0.68%) |
Mar 12, 2024 | 191.30 | 193.93 | 190.67 | 193.83 | 667,967 | +4.00(+2.11%) |
Mar 11, 2024 | 188.52 | 190.10 | 188.37 | 189.83 | 1,213,443 | -3.16(-1.64%) |
Mar 08, 2024 | 194.25 | 194.82 | 192.39 | 192.99 | 647,394 | -2.58(-1.32%) |
Mar 07, 2024 | 193.25 | 195.99 | 193.12 | 195.57 | 961,420 | +4.89(+2.56%) |
Mar 06, 2024 | 190.20 | 191.78 | 189.96 | 190.68 | 595,617 | +3.22(+1.72%) |
Mar 05, 2024 | 191.23 | 191.34 | 186.59 | 187.46 | 816,137 | -3.36(-1.76%) |
Mar 04, 2024 | 189.36 | 191.33 | 189.18 | 190.82 | 659,301 | +2.29(+1.21%) |
Mar 01, 2024 | 187.03 | 188.57 | 186.81 | 188.53 | 641,329 | +0.66(+0.35%) |
Feb 29, 2024 | 187.34 | 188.20 | 186.13 | 187.87 | 591,712 | +1.20(+0.64%) |
Feb 28, 2024 | 186.99 | 187.09 | 186.09 | 186.67 | 533,604 | -2.50(-1.32%) |
Feb 27, 2024 | 188.44 | 189.83 | 188.05 | 189.17 | 786,969 | +1.66(+0.89%) |
Feb 26, 2024 | 187.84 | 188.14 | 187.29 | 187.51 | 611,970 | +3.29(+1.79%) |
Feb 23, 2024 | 183.50 | 184.46 | 183.18 | 184.22 | 731,190 | +2.53(+1.39%) |
Feb 22, 2024 | 180.33 | 181.70 | 180.21 | 181.69 | 573,285 | +5.77(+3.28%) |
Feb 21, 2024 | 175.36 | 176.05 | 174.88 | 175.92 | 494,711 | -0.68(-0.39%) |
Feb 20, 2024 | 177.08 | 177.62 | 175.71 | 176.60 | 471,800 | -0.31(-0.18%) |
Feb 16, 2024 | 176.62 | 178.09 | 175.96 | 176.91 | 456,640 | -0.69(-0.39%) |
Feb 15, 2024 | 177.26 | 177.63 | 176.37 | 177.60 | 581,056 | +0.13(+0.07%) |
Feb 14, 2024 | 175.87 | 177.51 | 175.83 | 177.47 | 583,635 | +3.49(+2.01%) |
Feb 13, 2024 | 173.25 | 174.60 | 173.09 | 173.98 | 1,023,594 | -5.41(-3.02%) |
Feb 12, 2024 | 179.89 | 180.83 | 179.09 | 179.39 | 607,302 | -2.16(-1.19%) |
Feb 09, 2024 | 181.66 | 181.94 | 180.84 | 181.55 | 446,953 | +0.39(+0.22%) |
Feb 08, 2024 | 180.50 | 181.18 | 180.26 | 181.16 | 557,987 | -0.02(-0.01%) |
Feb 07, 2024 | 180.07 | 181.57 | 179.94 | 181.18 | 619,871 | +2.39(+1.34%) |
Feb 06, 2024 | 179.17 | 179.43 | 178.05 | 178.79 | 602,284 | +1.75(+0.99%) |
Feb 05, 2024 | 176.28 | 177.49 | 175.84 | 177.04 | 660,961 | -0.02(-0.01%) |
Feb 02, 2024 | 176.50 | 177.54 | 175.65 | 177.06 | 851,528 | -0.16(-0.09%) |