Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 181.58 | 182.29 | 179.99 | 181.78 | 234,750 | -1.21(-0.66%) |
Apr 24, 2024 | 182.95 | 183.35 | 181.80 | 182.99 | 648,284 | +0.04(+0.02%) |
Apr 23, 2024 | 181.05 | 183.60 | 180.63 | 182.95 | 568,095 | +2.04(+1.13%) |
Apr 22, 2024 | 179.98 | 181.95 | 178.85 | 180.91 | 320,922 | +1.67(+0.93%) |
Apr 19, 2024 | 177.59 | 179.48 | 177.59 | 179.24 | 646,495 | +1.44(+0.81%) |
Apr 18, 2024 | 178.32 | 179.61 | 177.15 | 177.80 | 387,784 | +0.15(+0.08%) |
Apr 17, 2024 | 179.83 | 180.11 | 177.52 | 177.65 | 414,605 | -1.00(-0.56%) |
Apr 16, 2024 | 179.03 | 179.63 | 177.50 | 178.65 | 545,177 | -1.19(-0.66%) |
Apr 15, 2024 | 182.89 | 183.75 | 179.17 | 179.84 | 742,329 | -1.93(-1.06%) |
Apr 12, 2024 | 183.66 | 184.21 | 181.10 | 181.77 | 421,149 | -2.62(-1.42%) |
Apr 11, 2024 | 185.03 | 185.25 | 183.11 | 184.39 | 278,491 | -0.13(-0.07%) |
Apr 10, 2024 | 185.73 | 186.33 | 183.63 | 184.52 | 382,747 | -4.42(-2.34%) |
Apr 09, 2024 | 189.18 | 189.78 | 187.53 | 188.94 | 265,977 | +0.43(+0.23%) |
Apr 08, 2024 | 188.47 | 189.23 | 188.00 | 188.51 | 831,528 | +0.88(+0.47%) |
Apr 05, 2024 | 186.62 | 188.16 | 186.30 | 187.63 | 499,496 | +1.01(+0.54%) |
Apr 04, 2024 | 189.88 | 190.19 | 186.11 | 186.62 | 283,379 | -1.74(-0.92%) |
Apr 03, 2024 | 187.37 | 188.65 | 187.20 | 188.36 | 441,568 | +0.76(+0.41%) |
Apr 02, 2024 | 188.95 | 188.98 | 186.85 | 187.60 | 1,143,840 | -2.55(-1.34%) |
Apr 01, 2024 | 192.07 | 192.21 | 190.04 | 190.15 | 510,323 | -1.73(-0.90%) |
Mar 28, 2024 | 191.07 | 191.94 | 191.94 | 191.88 | 368,242 | +0.98(+0.51%) |
Mar 27, 2024 | 188.09 | 190.94 | 188.09 | 190.90 | 481,572 | +3.88(+2.07%) |
Mar 26, 2024 | 188.16 | 188.38 | 186.99 | 187.02 | 533,494 | -0.25(-0.13%) |
Mar 25, 2024 | 187.62 | 188.48 | 187.21 | 187.27 | 409,377 | +0.18(+0.10%) |
Mar 22, 2024 | 189.30 | 189.40 | 187.05 | 187.09 | 394,456 | -1.99(-1.05%) |
Mar 21, 2024 | 187.78 | 189.40 | 187.72 | 189.08 | 380,300 | +2.17(+1.16%) |
Mar 20, 2024 | 183.91 | 187.35 | 183.46 | 186.91 | 381,125 | +2.68(+1.45%) |
Mar 19, 2024 | 182.59 | 184.38 | 182.59 | 184.23 | 283,822 | +1.38(+0.76%) |
Mar 18, 2024 | 183.49 | 183.88 | 182.68 | 182.85 | 761,784 | -0.43(-0.23%) |
Mar 15, 2024 | 182.67 | 184.23 | 182.17 | 183.28 | 351,979 | +0.26(+0.14%) |
Mar 14, 2024 | 185.08 | 185.26 | 181.79 | 183.02 | 271,793 | -2.41(-1.30%) |
Mar 13, 2024 | 184.64 | 186.08 | 184.57 | 185.43 | 272,052 | +0.79(+0.43%) |
Mar 12, 2024 | 184.25 | 185.15 | 183.45 | 184.64 | 271,979 | +0.25(+0.14%) |
Mar 11, 2024 | 184.19 | 184.88 | 183.31 | 184.39 | 319,974 | -0.29(-0.16%) |
Mar 08, 2024 | 185.87 | 187.05 | 184.35 | 184.68 | 330,902 | -0.27(-0.14%) |
Mar 07, 2024 | 184.54 | 185.61 | 184.46 | 184.95 | 405,537 | +1.50(+0.82%) |
Mar 06, 2024 | 183.82 | 184.08 | 182.62 | 183.44 | 1,233,382 | +0.63(+0.34%) |
Mar 05, 2024 | 182.09 | 183.91 | 181.95 | 182.82 | 384,701 | +0.10(+0.05%) |
Mar 04, 2024 | 182.95 | 183.97 | 182.60 | 182.72 | 679,672 | +0.19(+0.10%) |
Mar 01, 2024 | 182.01 | 182.65 | 180.61 | 182.53 | 965,558 | +0.86(+0.47%) |
Feb 29, 2024 | 181.87 | 182.53 | 180.64 | 181.67 | 434,789 | +1.02(+0.56%) |
Feb 28, 2024 | 180.23 | 181.46 | 179.81 | 180.66 | 360,310 | -0.41(-0.23%) |
Feb 27, 2024 | 180.90 | 181.22 | 180.39 | 181.07 | 307,163 | +1.16(+0.65%) |
Feb 26, 2024 | 180.43 | 181.15 | 179.41 | 179.90 | 746,582 | -0.53(-0.29%) |
Feb 23, 2024 | 179.93 | 181.11 | 179.53 | 180.43 | 365,871 | +0.67(+0.37%) |
Feb 22, 2024 | 179.17 | 180.05 | 178.80 | 179.76 | 580,770 | +1.12(+0.63%) |
Feb 21, 2024 | 177.96 | 178.81 | 177.56 | 178.64 | 376,591 | +0.30(+0.17%) |
Feb 20, 2024 | 178.14 | 178.93 | 177.62 | 178.34 | 980,145 | -1.05(-0.59%) |
Feb 16, 2024 | 179.21 | 180.93 | 178.74 | 179.40 | 375,780 | -1.22(-0.68%) |
Feb 15, 2024 | 178.20 | 180.84 | 178.20 | 180.62 | 377,484 | +3.28(+1.85%) |
Feb 14, 2024 | 176.63 | 177.65 | 175.28 | 177.34 | 315,508 | +2.61(+1.49%) |
Feb 13, 2024 | 175.84 | 176.25 | 173.32 | 174.73 | 7,797,424 | -5.23(-2.91%) |
Feb 12, 2024 | 177.76 | 180.50 | 177.76 | 179.96 | 350,493 | +2.41(+1.36%) |
Feb 09, 2024 | 176.42 | 177.59 | 175.56 | 177.56 | 489,789 | +1.22(+0.69%) |
Feb 08, 2024 | 174.88 | 176.42 | 174.52 | 176.33 | 346,704 | +1.56(+0.89%) |
Feb 07, 2024 | 175.11 | 175.46 | 173.59 | 174.77 | 346,234 | +0.24(+0.14%) |
Feb 06, 2024 | 173.73 | 175.06 | 173.38 | 174.53 | 514,467 | +0.77(+0.44%) |
Feb 05, 2024 | 174.56 | 174.63 | 172.45 | 173.76 | 332,722 | -2.14(-1.22%) |
Feb 02, 2024 | 174.95 | 176.86 | 173.81 | 175.90 | 620,930 | -0.52(-0.29%) |