Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 809,151 | -1.45(-0.76%) |
Apr 29, 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 903,469 | -0.43(-0.22%) |
Apr 26, 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 945,648 | +0.13(+0.07%) |
Apr 25, 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 1,073,208 | -0.02(-0.01%) |
Apr 24, 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 904,546 | +2.68(+1.42%) |
Apr 23, 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 746,335 | +1.79(+0.96%) |
Apr 22, 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 633,781 | +2.74(+1.49%) |
Apr 19, 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 543,045 | +2.11(+1.16%) |
Apr 18, 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 671,425 | +1.07(+0.59%) |
Apr 17, 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 790,449 | +1.97(+1.10%) |
Apr 16, 2024 | 179.95 | 180.21 | 177.40 | 178.98 | 901,185 | -1.74(-0.96%) |
Apr 15, 2024 | 185.08 | 185.08 | 179.76 | 180.72 | 658,477 | -3.06(-1.67%) |
Apr 12, 2024 | 185.38 | 185.86 | 182.73 | 183.78 | 1,393,619 | -2.17(-1.17%) |
Apr 11, 2024 | 187.26 | 187.72 | 183.85 | 185.95 | 1,033,573 | -0.15(-0.08%) |
Apr 10, 2024 | 184.27 | 186.42 | 183.35 | 186.10 | 1,004,485 | -2.76(-1.46%) |
Apr 09, 2024 | 186.85 | 188.95 | 186.85 | 188.86 | 873,841 | +2.68(+1.44%) |
Apr 08, 2024 | 182.69 | 186.71 | 181.79 | 186.18 | 635,528 | +5.10(+2.82%) |
Apr 05, 2024 | 179.40 | 181.81 | 179.21 | 181.08 | 392,268 | +0.91(+0.51%) |
Apr 04, 2024 | 182.05 | 183.04 | 179.60 | 180.17 | 414,373 | +0.00(+0.00%) |
Apr 03, 2024 | 179.25 | 180.65 | 178.31 | 180.17 | 531,994 | +0.32(+0.18%) |
Apr 02, 2024 | 180.09 | 180.93 | 178.80 | 179.85 | 581,041 | -1.47(-0.81%) |
Apr 01, 2024 | 185.33 | 185.33 | 181.22 | 181.32 | 456,939 | -4.24(-2.28%) |
Mar 28, 2024 | 184.81 | 186.33 | 186.25 | 185.56 | 730,693 | +1.87(+1.02%) |
Mar 27, 2024 | 180.92 | 183.79 | 180.44 | 183.69 | 984,632 | +4.72(+2.64%) |
Mar 26, 2024 | 180.71 | 180.84 | 178.95 | 178.97 | 557,582 | -1.33(-0.74%) |
Mar 25, 2024 | 182.46 | 182.46 | 180.12 | 180.30 | 485,740 | -1.15(-0.63%) |
Mar 22, 2024 | 183.37 | 183.66 | 180.97 | 181.45 | 549,758 | -1.60(-0.88%) |
Mar 21, 2024 | 182.78 | 184.47 | 181.45 | 183.05 | 575,628 | +1.10(+0.60%) |
Mar 20, 2024 | 179.11 | 182.41 | 178.19 | 181.95 | 758,280 | +1.51(+0.83%) |
Mar 19, 2024 | 181.16 | 181.74 | 179.64 | 180.45 | 390,525 | -0.39(-0.21%) |
Mar 18, 2024 | 182.32 | 182.92 | 180.41 | 180.83 | 847,608 | -1.26(-0.69%) |
Mar 15, 2024 | 178.26 | 182.74 | 178.26 | 182.09 | 1,330,827 | +1.43(+0.79%) |
Mar 14, 2024 | 183.61 | 183.61 | 179.23 | 180.66 | 655,164 | -3.82(-2.07%) |
Mar 13, 2024 | 182.31 | 185.16 | 182.23 | 184.49 | 749,330 | +2.39(+1.31%) |
Mar 12, 2024 | 182.22 | 183.69 | 180.72 | 182.10 | 584,357 | -0.85(-0.47%) |
Mar 11, 2024 | 185.19 | 185.56 | 182.89 | 182.95 | 512,434 | -2.24(-1.21%) |
Mar 08, 2024 | 184.62 | 185.28 | 182.62 | 185.19 | 789,294 | +1.90(+1.04%) |
Mar 07, 2024 | 183.36 | 184.65 | 182.15 | 183.29 | 671,442 | +0.78(+0.43%) |
Mar 06, 2024 | 183.09 | 183.10 | 180.93 | 182.51 | 785,372 | +0.50(+0.27%) |
Mar 05, 2024 | 182.38 | 183.69 | 181.09 | 182.01 | 736,645 | -1.42(-0.77%) |
Mar 04, 2024 | 176.99 | 183.55 | 176.71 | 183.43 | 919,570 | +6.96(+3.95%) |
Mar 01, 2024 | 174.38 | 176.81 | 172.81 | 176.46 | 840,758 | +1.10(+0.63%) |
Feb 29, 2024 | 176.27 | 177.21 | 174.30 | 175.36 | 1,459,679 | +0.65(+0.37%) |
Feb 28, 2024 | 171.67 | 175.93 | 171.22 | 174.71 | 757,611 | +1.98(+1.15%) |
Feb 27, 2024 | 173.16 | 174.34 | 172.12 | 172.73 | 742,921 | +0.74(+0.43%) |
Feb 26, 2024 | 173.92 | 175.08 | 171.37 | 171.99 | 587,191 | -1.76(-1.02%) |
Feb 23, 2024 | 174.33 | 174.72 | 173.40 | 173.75 | 607,067 | -0.71(-0.41%) |
Feb 22, 2024 | 176.63 | 176.72 | 174.38 | 174.46 | 825,881 | -2.13(-1.21%) |
Feb 21, 2024 | 175.03 | 177.03 | 174.62 | 176.59 | 548,819 | +1.91(+1.09%) |
Feb 20, 2024 | 174.66 | 176.48 | 173.46 | 174.68 | 745,636 | -0.77(-0.44%) |
Feb 16, 2024 | 174.25 | 176.20 | 173.93 | 175.45 | 633,592 | -0.67(-0.38%) |
Feb 15, 2024 | 171.91 | 176.31 | 171.91 | 176.13 | 679,874 | +4.55(+2.65%) |
Feb 14, 2024 | 171.40 | 172.68 | 170.54 | 171.58 | 838,310 | +1.09(+0.64%) |
Feb 13, 2024 | 169.99 | 170.66 | 167.78 | 170.49 | 833,290 | -2.23(-1.29%) |
Feb 12, 2024 | 173.23 | 174.02 | 171.80 | 172.72 | 631,651 | -0.27(-0.15%) |
Feb 09, 2024 | 172.52 | 172.99 | 171.55 | 172.99 | 807,178 | +0.10(+0.06%) |
Feb 08, 2024 | 171.62 | 173.13 | 171.24 | 172.89 | 833,260 | +1.10(+0.64%) |
Feb 07, 2024 | 171.27 | 172.18 | 169.34 | 171.79 | 1,004,937 | +0.66(+0.39%) |
Feb 06, 2024 | 168.40 | 171.34 | 168.40 | 171.12 | 1,303,642 | +2.73(+1.62%) |
Feb 05, 2024 | 171.19 | 171.77 | 168.27 | 168.39 | 883,196 | -5.02(-2.90%) |
Feb 02, 2024 | 174.35 | 175.52 | 171.68 | 173.41 | 1,460,139 | -3.06(-1.73%) |