Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 185.05 | 186.27 | 183.89 | 184.74 | 564,592 | +0.62(+0.34%) |
Apr 19, 2024 | 184.21 | 186.62 | 183.16 | 184.12 | 609,330 | +1.16(+0.63%) |
Apr 18, 2024 | 182.14 | 184.33 | 181.64 | 182.96 | 594,354 | +1.39(+0.77%) |
Apr 17, 2024 | 182.77 | 183.72 | 181.57 | 181.57 | 520,798 | -1.06(-0.58%) |
Apr 16, 2024 | 183.79 | 184.37 | 182.38 | 182.63 | 556,478 | -0.57(-0.31%) |
Apr 15, 2024 | 187.02 | 187.02 | 183.12 | 183.20 | 609,530 | -2.23(-1.20%) |
Apr 12, 2024 | 189.33 | 189.33 | 185.22 | 185.43 | 484,075 | -4.35(-2.29%) |
Apr 11, 2024 | 188.73 | 191.01 | 188.73 | 189.78 | 605,461 | +1.47(+0.78%) |
Apr 10, 2024 | 187.73 | 189.39 | 186.56 | 188.31 | 662,581 | -1.38(-0.73%) |
Apr 09, 2024 | 187.90 | 189.97 | 187.82 | 189.69 | 655,843 | +2.52(+1.35%) |
Apr 08, 2024 | 187.10 | 188.11 | 186.47 | 187.17 | 708,943 | -0.65(-0.35%) |
Apr 05, 2024 | 187.40 | 190.06 | 187.40 | 187.82 | 458,607 | +0.79(+0.42%) |
Apr 04, 2024 | 189.21 | 190.71 | 186.87 | 187.03 | 607,120 | -1.94(-1.03%) |
Apr 03, 2024 | 191.20 | 191.54 | 188.63 | 188.97 | 607,927 | -2.45(-1.28%) |
Apr 02, 2024 | 189.43 | 192.23 | 189.42 | 191.42 | 831,424 | +2.08(+1.10%) |
Apr 01, 2024 | 188.81 | 189.51 | 187.41 | 189.34 | 788,734 | -0.17(-0.09%) |
Mar 28, 2024 | 189.49 | 189.23 | 188.85 | 189.51 | 618,096 | +0.41(+0.22%) |
Mar 27, 2024 | 188.53 | 189.74 | 187.74 | 189.10 | 491,540 | +2.00(+1.07%) |
Mar 26, 2024 | 187.12 | 188.51 | 186.90 | 187.10 | 374,689 | -0.09(-0.05%) |
Mar 25, 2024 | 187.77 | 188.66 | 185.19 | 187.19 | 682,284 | -1.66(-0.88%) |
Mar 22, 2024 | 192.40 | 192.41 | 188.36 | 188.85 | 491,650 | -1.97(-1.03%) |
Mar 21, 2024 | 189.34 | 192.31 | 188.92 | 190.82 | 420,322 | +0.93(+0.49%) |
Mar 20, 2024 | 192.58 | 193.00 | 188.97 | 189.89 | 496,930 | -2.36(-1.23%) |
Mar 19, 2024 | 189.63 | 192.34 | 189.63 | 192.25 | 467,190 | +2.12(+1.12%) |
Mar 18, 2024 | 191.00 | 191.93 | 189.25 | 190.13 | 432,986 | -0.12(-0.06%) |
Mar 15, 2024 | 189.09 | 190.90 | 189.09 | 190.25 | 936,363 | -0.33(-0.17%) |
Mar 14, 2024 | 191.25 | 192.07 | 189.62 | 190.58 | 635,355 | -0.59(-0.31%) |
Mar 13, 2024 | 191.71 | 192.25 | 190.81 | 191.17 | 447,381 | -0.81(-0.42%) |
Mar 12, 2024 | 192.37 | 193.22 | 190.36 | 191.98 | 623,323 | -0.85(-0.44%) |
Mar 11, 2024 | 190.55 | 193.32 | 190.13 | 192.83 | 546,364 | +1.81(+0.95%) |
Mar 08, 2024 | 192.50 | 192.78 | 189.85 | 191.02 | 610,214 | -1.63(-0.85%) |
Mar 07, 2024 | 191.61 | 193.53 | 190.68 | 192.65 | 668,037 | +1.31(+0.68%) |
Mar 06, 2024 | 193.09 | 193.12 | 191.07 | 191.34 | 572,547 | -0.03(-0.02%) |
Mar 05, 2024 | 192.05 | 192.05 | 189.52 | 191.37 | 683,683 | -0.81(-0.42%) |
Mar 04, 2024 | 195.28 | 195.81 | 190.96 | 192.18 | 663,978 | -3.05(-1.56%) |
Mar 01, 2024 | 194.15 | 195.87 | 192.67 | 195.23 | 586,378 | -0.06(-0.03%) |
Feb 29, 2024 | 194.35 | 195.39 | 193.29 | 195.29 | 964,340 | +0.88(+0.45%) |
Feb 28, 2024 | 192.79 | 194.98 | 192.79 | 194.41 | 363,087 | +0.85(+0.44%) |
Feb 27, 2024 | 192.18 | 193.96 | 192.05 | 193.56 | 504,945 | +0.54(+0.28%) |
Feb 26, 2024 | 196.00 | 196.00 | 192.62 | 193.02 | 548,528 | -3.54(-1.80%) |
Feb 23, 2024 | 194.36 | 196.84 | 194.36 | 196.56 | 398,748 | +2.29(+1.18%) |
Feb 22, 2024 | 194.11 | 196.43 | 193.13 | 194.27 | 635,254 | +1.49(+0.77%) |
Feb 21, 2024 | 192.50 | 193.21 | 191.46 | 192.78 | 519,216 | +0.55(+0.29%) |
Feb 20, 2024 | 193.34 | 195.20 | 192.00 | 192.23 | 569,280 | -2.01(-1.03%) |
Feb 16, 2024 | 196.91 | 197.62 | 194.10 | 194.24 | 586,430 | -3.58(-1.81%) |
Feb 15, 2024 | 195.90 | 197.85 | 194.69 | 197.82 | 605,379 | +2.49(+1.27%) |
Feb 14, 2024 | 194.08 | 196.37 | 193.31 | 195.33 | 586,090 | +0.82(+0.42%) |
Feb 13, 2024 | 195.33 | 196.50 | 192.94 | 194.51 | 653,878 | -1.33(-0.68%) |
Feb 12, 2024 | 197.61 | 198.35 | 193.91 | 195.84 | 1,140,120 | -2.54(-1.28%) |
Feb 09, 2024 | 202.22 | 203.00 | 197.08 | 198.38 | 1,484,767 | -2.64(-1.31%) |
Feb 08, 2024 | 201.00 | 201.70 | 199.82 | 201.02 | 789,656 | +0.74(+0.37%) |
Feb 07, 2024 | 199.34 | 201.47 | 198.41 | 200.28 | 864,075 | +1.57(+0.79%) |
Feb 06, 2024 | 199.05 | 200.65 | 198.26 | 198.71 | 513,704 | +0.36(+0.18%) |
Feb 05, 2024 | 199.32 | 199.98 | 197.56 | 198.35 | 556,547 | -1.25(-0.63%) |
Feb 02, 2024 | 201.17 | 201.17 | 198.52 | 199.60 | 427,454 | -0.65(-0.32%) |