Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 186.91 | 189.38 | 185.63 | 188.37 | 1,826,614 | +0.36(+0.19%) |
Apr 25, 2024 | 185.60 | 190.53 | 185.41 | 188.01 | 2,908,755 | +1.85(+0.99%) |
Apr 24, 2024 | 186.73 | 194.37 | 183.65 | 186.16 | 2,265,228 | -2.09(-1.11%) |
Apr 23, 2024 | 183.97 | 189.75 | 183.97 | 188.25 | 2,385,056 | +5.03(+2.75%) |
Apr 22, 2024 | 181.60 | 183.85 | 178.21 | 183.22 | 2,327,525 | +2.32(+1.28%) |
Apr 19, 2024 | 183.30 | 185.96 | 177.65 | 180.90 | 3,442,484 | -2.96(-1.61%) |
Apr 18, 2024 | 186.13 | 188.27 | 183.09 | 183.86 | 1,654,152 | -1.54(-0.83%) |
Apr 17, 2024 | 187.92 | 189.04 | 182.63 | 185.40 | 3,283,102 | -1.25(-0.67%) |
Apr 16, 2024 | 185.03 | 188.28 | 183.11 | 186.65 | 2,982,868 | +1.25(+0.67%) |
Apr 15, 2024 | 194.09 | 196.00 | 184.78 | 185.40 | 2,531,109 | -6.27(-3.27%) |
Apr 12, 2024 | 191.96 | 193.25 | 190.35 | 191.67 | 1,801,857 | -1.21(-0.63%) |
Apr 11, 2024 | 191.57 | 194.28 | 190.00 | 192.88 | 2,266,975 | +1.80(+0.94%) |
Apr 10, 2024 | 183.50 | 193.83 | 182.50 | 191.08 | 3,862,054 | +2.98(+1.58%) |
Apr 09, 2024 | 192.60 | 194.84 | 185.05 | 188.10 | 1,958,753 | -3.88(-2.02%) |
Apr 08, 2024 | 194.87 | 197.64 | 188.11 | 191.98 | 1,663,438 | -1.10(-0.57%) |
Apr 05, 2024 | 182.32 | 194.85 | 181.42 | 193.08 | 4,331,382 | +9.97(+5.44%) |
Apr 04, 2024 | 193.44 | 195.50 | 182.96 | 183.11 | 3,747,716 | -7.15(-3.76%) |
Apr 03, 2024 | 188.48 | 193.21 | 186.87 | 190.26 | 2,555,301 | +2.13(+1.13%) |
Apr 02, 2024 | 184.68 | 188.37 | 184.12 | 188.13 | 1,875,432 | +2.15(+1.16%) |
Apr 01, 2024 | 186.03 | 188.81 | 183.40 | 185.98 | 1,977,284 | +1.13(+0.61%) |
Mar 28, 2024 | 185.03 | 185.21 | 183.34 | 184.85 | 2,050,811 | -0.04(-0.02%) |
Mar 27, 2024 | 188.08 | 190.12 | 182.34 | 184.89 | 2,451,669 | -0.52(-0.28%) |
Mar 26, 2024 | 189.90 | 198.83 | 184.48 | 185.41 | 4,228,562 | -1.85(-0.99%) |
Mar 25, 2024 | 180.00 | 189.05 | 179.54 | 187.26 | 3,570,411 | +9.02(+5.06%) |
Mar 22, 2024 | 175.00 | 178.37 | 174.22 | 178.24 | 1,608,374 | +4.11(+2.36%) |
Mar 21, 2024 | 177.46 | 177.81 | 172.37 | 174.13 | 2,212,085 | -1.58(-0.90%) |
Mar 20, 2024 | 172.92 | 176.77 | 172.65 | 175.71 | 1,969,296 | +3.30(+1.91%) |
Mar 19, 2024 | 169.00 | 174.01 | 168.26 | 172.41 | 1,922,127 | +3.57(+2.11%) |
Mar 18, 2024 | 167.69 | 171.08 | 166.19 | 168.84 | 2,006,653 | +3.32(+2.01%) |
Mar 15, 2024 | 164.18 | 168.39 | 162.67 | 165.52 | 4,704,799 | +0.88(+0.53%) |
Mar 14, 2024 | 167.85 | 168.39 | 163.27 | 164.64 | 3,012,323 | -3.22(-1.92%) |
Mar 13, 2024 | 171.24 | 171.31 | 166.44 | 167.86 | 1,639,058 | -0.51(-0.30%) |
Mar 12, 2024 | 166.57 | 169.06 | 164.20 | 168.37 | 2,617,022 | +0.46(+0.27%) |
Mar 11, 2024 | 170.31 | 170.96 | 166.40 | 167.91 | 2,601,749 | -2.66(-1.56%) |
Mar 08, 2024 | 179.58 | 179.83 | 168.46 | 170.57 | 3,196,968 | -9.01(-5.02%) |
Mar 07, 2024 | 181.75 | 182.05 | 176.21 | 179.58 | 1,967,839 | -0.05(-0.03%) |
Mar 06, 2024 | 176.42 | 180.46 | 174.67 | 179.63 | 2,077,034 | +3.20(+1.82%) |
Mar 05, 2024 | 177.04 | 185.22 | 175.08 | 176.42 | 4,331,054 | +0.78(+0.44%) |
Mar 04, 2024 | 172.62 | 176.69 | 169.29 | 175.65 | 3,825,125 | +5.99(+3.53%) |
Mar 01, 2024 | 166.71 | 169.98 | 164.73 | 169.66 | 4,566,577 | +1.54(+0.91%) |
Feb 29, 2024 | 170.84 | 170.97 | 163.05 | 168.12 | 4,774,989 | -2.38(-1.39%) |
Feb 28, 2024 | 158.17 | 170.65 | 156.19 | 170.50 | 8,235,617 | +15.04(+9.67%) |
Feb 27, 2024 | 134.74 | 156.36 | 134.74 | 155.46 | 4,899,114 | +22.50(+16.92%) |
Feb 26, 2024 | 134.42 | 134.94 | 132.67 | 132.96 | 1,497,534 | -0.77(-0.58%) |
Feb 23, 2024 | 133.23 | 133.89 | 131.09 | 133.73 | 2,056,337 | +0.60(+0.45%) |
Feb 22, 2024 | 132.14 | 133.80 | 131.39 | 133.13 | 1,532,902 | +1.99(+1.51%) |
Feb 21, 2024 | 132.03 | 132.32 | 129.88 | 131.14 | 985,344 | -0.40(-0.30%) |
Feb 20, 2024 | 130.74 | 131.80 | 129.14 | 131.54 | 2,124,891 | +0.64(+0.49%) |
Feb 16, 2024 | 131.00 | 132.40 | 130.23 | 130.90 | 1,298,281 | -0.34(-0.26%) |
Feb 15, 2024 | 129.67 | 131.36 | 128.58 | 131.24 | 1,351,551 | +2.82(+2.20%) |
Feb 14, 2024 | 128.05 | 129.18 | 127.44 | 128.42 | 1,375,043 | +0.76(+0.59%) |
Feb 13, 2024 | 127.66 | 128.56 | 126.48 | 127.66 | 1,506,632 | -0.60(-0.47%) |
Feb 12, 2024 | 131.56 | 131.93 | 127.71 | 128.26 | 1,209,252 | -3.65(-2.77%) |
Feb 09, 2024 | 129.76 | 132.25 | 129.75 | 131.91 | 1,247,842 | +1.45(+1.11%) |
Feb 08, 2024 | 132.29 | 133.71 | 129.91 | 130.46 | 1,231,121 | -1.78(-1.34%) |
Feb 07, 2024 | 131.70 | 133.54 | 130.55 | 132.24 | 2,091,656 | +1.49(+1.14%) |
Feb 06, 2024 | 127.51 | 131.24 | 126.94 | 130.75 | 2,662,125 | +3.97(+3.13%) |
Feb 05, 2024 | 127.65 | 128.17 | 125.60 | 126.78 | 1,881,733 | -2.67(-2.07%) |
Feb 02, 2024 | 126.76 | 132.81 | 126.18 | 129.46 | 3,789,096 | +2.08(+1.63%) |