Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 187.97 | 188.76 | 185.08 | 185.31 | 2,180,559 | -2.66(-1.42%) |
Apr 29, 2024 | 187.79 | 189.78 | 185.51 | 187.97 | 2,212,988 | +0.24(+0.13%) |
Apr 26, 2024 | 186.28 | 188.74 | 185.00 | 187.73 | 1,832,834 | +0.36(+0.19%) |
Apr 25, 2024 | 184.97 | 189.88 | 184.78 | 187.37 | 2,918,627 | +1.84(+0.99%) |
Apr 24, 2024 | 186.10 | 193.71 | 183.03 | 185.53 | 2,272,916 | -2.08(-1.11%) |
Apr 23, 2024 | 183.35 | 189.11 | 183.35 | 187.61 | 2,393,151 | +5.01(+2.75%) |
Apr 22, 2024 | 180.99 | 183.23 | 177.61 | 182.60 | 2,335,425 | +2.31(+1.28%) |
Apr 19, 2024 | 182.68 | 185.33 | 177.05 | 180.29 | 3,454,168 | -2.95(-1.61%) |
Apr 18, 2024 | 185.50 | 187.63 | 182.47 | 183.24 | 1,659,766 | -1.53(-0.83%) |
Apr 17, 2024 | 187.28 | 188.40 | 182.01 | 184.77 | 3,294,245 | -1.25(-0.67%) |
Apr 16, 2024 | 184.40 | 187.64 | 182.49 | 186.02 | 2,992,992 | +1.25(+0.67%) |
Apr 15, 2024 | 193.43 | 195.34 | 184.16 | 184.77 | 2,539,700 | -6.25(-3.27%) |
Apr 12, 2024 | 191.31 | 192.60 | 189.71 | 191.02 | 1,807,972 | -1.21(-0.63%) |
Apr 11, 2024 | 190.92 | 193.62 | 189.36 | 192.23 | 2,274,669 | +1.79(+0.94%) |
Apr 10, 2024 | 182.88 | 193.17 | 181.88 | 190.43 | 3,875,162 | +2.97(+1.58%) |
Apr 09, 2024 | 191.95 | 194.18 | 184.42 | 187.46 | 1,965,401 | -3.87(-2.02%) |
Apr 08, 2024 | 194.21 | 196.97 | 187.47 | 191.33 | 1,669,084 | -1.10(-0.57%) |
Apr 05, 2024 | 181.70 | 194.19 | 180.81 | 192.43 | 4,346,083 | +9.94(+5.44%) |
Apr 04, 2024 | 192.79 | 194.84 | 182.34 | 182.49 | 3,760,436 | -7.12(-3.76%) |
Apr 03, 2024 | 187.84 | 192.56 | 186.24 | 189.62 | 2,563,974 | +2.12(+1.13%) |
Apr 02, 2024 | 184.06 | 187.73 | 183.50 | 187.49 | 1,881,797 | +2.14(+1.16%) |
Apr 01, 2024 | 185.40 | 188.17 | 182.78 | 185.35 | 1,983,995 | +1.13(+0.61%) |
Mar 28, 2024 | 184.40 | 184.58 | 182.72 | 184.22 | 2,057,771 | -0.04(-0.02%) |
Mar 27, 2024 | 187.44 | 189.48 | 181.72 | 184.26 | 2,459,990 | -0.52(-0.28%) |
Mar 26, 2024 | 189.26 | 198.16 | 183.86 | 184.78 | 4,242,914 | -1.84(-0.99%) |
Mar 25, 2024 | 179.39 | 188.41 | 178.93 | 186.63 | 3,582,529 | +8.99(+5.06%) |
Mar 22, 2024 | 174.41 | 177.77 | 173.63 | 177.64 | 1,613,833 | +4.10(+2.36%) |
Mar 21, 2024 | 176.86 | 177.21 | 171.79 | 173.54 | 2,219,593 | -1.58(-0.90%) |
Mar 20, 2024 | 172.34 | 176.17 | 172.07 | 175.12 | 1,975,980 | +3.29(+1.91%) |
Mar 19, 2024 | 168.43 | 173.42 | 167.69 | 171.83 | 1,928,651 | +3.56(+2.11%) |
Mar 18, 2024 | 167.12 | 170.50 | 165.63 | 168.27 | 2,013,463 | +3.31(+2.01%) |
Mar 15, 2024 | 163.62 | 167.82 | 162.12 | 164.96 | 4,720,768 | +0.88(+0.53%) |
Mar 14, 2024 | 167.28 | 167.82 | 162.72 | 164.08 | 3,022,547 | -3.21(-1.92%) |
Mar 13, 2024 | 170.66 | 170.73 | 165.88 | 167.29 | 1,644,621 | -0.51(-0.30%) |
Mar 12, 2024 | 166.01 | 168.49 | 163.65 | 167.80 | 2,625,904 | +0.46(+0.27%) |
Mar 11, 2024 | 169.73 | 170.38 | 165.84 | 167.34 | 2,610,579 | -2.65(-1.56%) |
Mar 08, 2024 | 178.97 | 179.22 | 167.89 | 169.99 | 3,207,819 | -8.98(-5.02%) |
Mar 07, 2024 | 181.13 | 181.43 | 175.61 | 178.97 | 1,974,518 | -0.05(-0.03%) |
Mar 06, 2024 | 175.83 | 179.84 | 174.08 | 179.02 | 2,084,089 | +3.19(+1.82%) |
Mar 05, 2024 | 176.44 | 184.59 | 174.48 | 175.83 | 4,345,767 | +0.78(+0.44%) |
Mar 04, 2024 | 172.04 | 176.09 | 168.72 | 175.05 | 3,838,119 | +5.97(+3.53%) |
Mar 01, 2024 | 166.15 | 169.40 | 164.17 | 169.08 | 4,582,089 | +1.53(+0.91%) |
Feb 29, 2024 | 170.27 | 170.39 | 162.50 | 167.55 | 4,791,209 | -2.37(-1.39%) |
Feb 28, 2024 | 157.63 | 170.07 | 155.66 | 169.92 | 8,263,593 | +14.99(+9.67%) |
Feb 27, 2024 | 134.28 | 155.83 | 134.28 | 154.93 | 4,915,756 | +22.42(+16.92%) |
Feb 26, 2024 | 133.96 | 134.48 | 132.22 | 132.51 | 1,502,621 | -0.77(-0.57%) |
Feb 23, 2024 | 132.78 | 133.43 | 130.65 | 133.28 | 2,063,322 | +0.60(+0.45%) |
Feb 22, 2024 | 131.69 | 133.34 | 130.95 | 132.68 | 1,538,109 | +1.98(+1.51%) |
Feb 21, 2024 | 131.58 | 131.87 | 129.44 | 130.70 | 988,692 | -0.40(-0.30%) |
Feb 20, 2024 | 130.30 | 131.35 | 128.70 | 131.10 | 2,132,110 | +0.64(+0.49%) |
Feb 16, 2024 | 130.56 | 131.95 | 129.79 | 130.46 | 1,302,692 | -0.34(-0.26%) |
Feb 15, 2024 | 129.23 | 130.92 | 128.14 | 130.80 | 1,356,142 | +2.81(+2.20%) |
Feb 14, 2024 | 127.61 | 128.74 | 127.01 | 127.98 | 1,379,714 | +0.76(+0.59%) |
Feb 13, 2024 | 127.23 | 128.12 | 126.05 | 127.23 | 1,511,750 | -0.60(-0.47%) |
Feb 12, 2024 | 131.12 | 131.48 | 127.28 | 127.82 | 1,213,360 | -3.64(-2.77%) |
Feb 09, 2024 | 129.33 | 131.80 | 129.31 | 131.47 | 1,252,080 | +1.44(+1.11%) |
Feb 08, 2024 | 131.84 | 133.25 | 129.47 | 130.02 | 1,235,303 | -1.77(-1.34%) |
Feb 07, 2024 | 131.26 | 133.09 | 130.11 | 131.79 | 2,098,762 | +1.48(+1.14%) |
Feb 06, 2024 | 127.08 | 130.79 | 126.51 | 130.31 | 2,671,168 | +3.96(+3.13%) |
Feb 05, 2024 | 127.22 | 127.73 | 125.18 | 126.35 | 1,888,125 | -2.67(-2.07%) |
Feb 02, 2024 | 126.33 | 132.36 | 125.75 | 129.02 | 3,801,967 | +2.07(+1.63%) |