Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 727,464 | -2.63(-1.46%) |
Apr 29, 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 537,028 | +0.06(+0.03%) |
Apr 26, 2024 | 177.95 | 180.25 | 177.56 | 179.68 | 421,929 | +2.25(+1.27%) |
Apr 25, 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 1,177,155 | -0.82(-0.46%) |
Apr 24, 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 529,107 | -0.82(-0.46%) |
Apr 23, 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 617,158 | +3.76(+2.14%) |
Apr 22, 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 1,382,637 | +1.73(+1.00%) |
Apr 19, 2024 | 177.21 | 177.90 | 172.77 | 173.58 | 1,847,093 | -4.54(-2.55%) |
Apr 18, 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 948,146 | -1.10(-0.61%) |
Apr 17, 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 935,466 | -2.46(-1.35%) |
Apr 16, 2024 | 180.85 | 182.59 | 180.37 | 181.68 | 1,703,628 | +0.90(+0.50%) |
Apr 15, 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 1,192,256 | -3.12(-1.70%) |
Apr 12, 2024 | 185.50 | 185.76 | 183.22 | 183.90 | 667,353 | -3.34(-1.78%) |
Apr 11, 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 924,602 | +2.07(+1.12%) |
Apr 10, 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 1,393,410 | -0.74(-0.40%) |
Apr 09, 2024 | 187.79 | 187.85 | 183.61 | 185.91 | 947,013 | -1.18(-0.63%) |
Apr 08, 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 618,465 | -0.49(-0.26%) |
Apr 05, 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 1,015,307 | +3.26(+1.77%) |
Apr 04, 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 781,444 | -3.59(-1.91%) |
Apr 03, 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 1,164,026 | +1.59(+0.85%) |
Apr 02, 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 645,795 | -1.23(-0.66%) |
Apr 01, 2024 | 187.69 | 188.70 | 186.78 | 187.55 | 986,627 | +0.20(+0.11%) |
Mar 28, 2024 | 187.49 | 187.81 | 187.79 | 187.35 | 2,149,917 | -0.37(-0.20%) |
Mar 27, 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 728,626 | -0.01(-0.01%) |
Mar 26, 2024 | 189.05 | 189.53 | 187.62 | 187.73 | 1,094,578 | -0.64(-0.34%) |
Mar 25, 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 517,486 | -0.22(-0.12%) |
Mar 22, 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 451,544 | -0.01(-0.01%) |
Mar 21, 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 684,435 | +1.78(+0.95%) |
Mar 20, 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 592,623 | +2.17(+1.18%) |
Mar 19, 2024 | 182.50 | 184.78 | 181.65 | 184.65 | 684,446 | +0.79(+0.43%) |
Mar 18, 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 468,580 | +1.32(+0.72%) |
Mar 15, 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 1,057,649 | -2.50(-1.35%) |
Mar 14, 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 2,071,632 | -0.99(-0.53%) |
Mar 13, 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 732,099 | -1.03(-0.55%) |
Mar 12, 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 979,929 | +3.85(+2.10%) |
Mar 11, 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 1,678,254 | -2.45(-1.32%) |
Mar 08, 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 1,189,363 | -3.54(-1.87%) |
Mar 07, 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 944,960 | +3.07(+1.65%) |
Mar 06, 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 839,902 | +1.81(+0.98%) |
Mar 05, 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 1,825,006 | -3.41(-1.82%) |
Mar 04, 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 912,585 | +1.25(+0.67%) |
Mar 01, 2024 | 183.38 | 186.53 | 183.38 | 186.48 | 894,209 | +4.27(+2.34%) |
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 655,958 | +1.94(+1.08%) |
Feb 28, 2024 | 179.72 | 180.60 | 179.52 | 180.27 | 595,954 | -0.38(-0.21%) |
Feb 27, 2024 | 180.94 | 181.08 | 179.79 | 180.65 | 1,107,523 | +0.11(+0.06%) |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 723,043 | +0.48(+0.27%) |
Feb 23, 2024 | 180.98 | 181.86 | 179.07 | 180.06 | 784,001 | -0.33(-0.18%) |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 1,001,727 | +6.82(+3.93%) |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 1,260,773 | -1.58(-0.90%) |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 837,493 | -2.23(-1.26%) |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 376,158 | -1.77(-0.99%) |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 960,917 | +0.34(+0.19%) |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 730,308 | +3.51(+2.00%) |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 850,029 | -2.11(-1.19%) |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 1,106,986 | -1.05(-0.59%) |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 429,066 | +2.35(+1.33%) |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 504,393 | +0.76(+0.43%) |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 366,567 | +2.79(+1.62%) |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 1,227,859 | -0.76(-0.44%) |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 649,752 | +0.43(+0.25%) |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 674,085 | +4.41(+2.62%) |