Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 883,678 | -5.21(-2.70%) |
Apr 29, 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 757,834 | +4.30(+2.28%) |
Apr 26, 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674,972 | +2.31(+1.24%) |
Apr 25, 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 843,464 | -1.33(-0.71%) |
Apr 24, 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 549,262 | -0.18(-0.10%) |
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 607,195 | +1.38(+0.74%) |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 522,055 | +3.46(+1.89%) |
Apr 19, 2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572,598 | -1.62(-0.88%) |
Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614,044 | -1.99(-1.06%) |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821,836 | -3.29(-1.73%) |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795,466 | -2.58(-1.34%) |
Apr 15, 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 601,172 | -5.27(-2.66%) |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758,391 | -6.52(-3.19%) |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521,903 | +1.21(+0.60%) |
Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1,152,747 | -4.51(-2.17%) |
Apr 09, 2024 | 203.20 | 207.99 | 202.75 | 207.82 | 647,836 | +5.96(+2.95%) |
Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707,185 | +3.57(+1.80%) |
Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622,269 | +0.54(+0.27%) |
Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749,679 | -1.06(-0.53%) |
Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980,758 | +1.14(+0.58%) |
Apr 02, 2024 | 192.00 | 198.19 | 189.69 | 197.67 | 1,156,128 | -0.61(-0.31%) |
Apr 01, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 785,215 | -0.73(-0.37%) |
Mar 28, 2024 | 198.37 | 199.85 | 199.85 | 199.01 | 750,658 | +1.79(+0.91%) |
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 766,626 | +6.62(+3.47%) |
Mar 26, 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 1,098,539 | -0.66(-0.35%) |
Mar 25, 2024 | 191.74 | 192.72 | 189.35 | 191.26 | 397,260 | -1.21(-0.63%) |
Mar 22, 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 459,051 | -1.06(-0.55%) |
Mar 21, 2024 | 192.78 | 194.81 | 191.98 | 193.53 | 565,700 | +2.19(+1.14%) |
Mar 20, 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 493,286 | +1.76(+0.93%) |
Mar 19, 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 691,798 | -2.03(-1.06%) |
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 756,118 | +1.91(+1.01%) |
Mar 15, 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 1,680,277 | -0.10(-0.05%) |
Mar 14, 2024 | 188.74 | 190.94 | 187.47 | 189.80 | 820,024 | +1.55(+0.82%) |
Mar 13, 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 791,244 | +1.41(+0.75%) |
Mar 12, 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 635,117 | +2.34(+1.27%) |
Mar 11, 2024 | 181.16 | 185.25 | 180.78 | 184.50 | 895,627 | +3.28(+1.81%) |
Mar 08, 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 721,147 | -0.46(-0.25%) |
Mar 07, 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 799,753 | +5.80(+3.30%) |
Mar 06, 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 715,118 | +1.99(+1.14%) |
Mar 05, 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 929,646 | -4.16(-2.34%) |
Mar 04, 2024 | 183.40 | 183.87 | 176.78 | 178.05 | 913,587 | -6.70(-3.63%) |
Mar 01, 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 659,825 | +2.74(+1.50%) |
Feb 29, 2024 | 183.47 | 185.90 | 180.90 | 182.01 | 913,711 | -1.21(-0.66%) |
Feb 28, 2024 | 181.31 | 184.22 | 181.17 | 183.22 | 756,763 | +0.50(+0.27%) |
Feb 27, 2024 | 180.25 | 185.90 | 180.25 | 182.72 | 749,573 | +3.01(+1.68%) |
Feb 26, 2024 | 183.67 | 183.67 | 179.24 | 179.71 | 731,051 | -4.58(-2.49%) |
Feb 23, 2024 | 181.13 | 184.87 | 179.64 | 184.29 | 1,338,305 | +2.95(+1.63%) |
Feb 22, 2024 | 183.79 | 185.44 | 180.35 | 181.34 | 1,240,999 | -0.31(-0.17%) |
Feb 21, 2024 | 187.19 | 187.48 | 180.15 | 181.65 | 699,071 | -8.01(-4.22%) |
Feb 20, 2024 | 188.11 | 190.81 | 187.76 | 189.66 | 747,420 | -0.77(-0.40%) |
Feb 16, 2024 | 193.11 | 195.77 | 190.38 | 190.43 | 906,695 | -3.55(-1.83%) |
Feb 15, 2024 | 190.60 | 196.01 | 189.21 | 193.98 | 1,615,142 | +5.12(+2.71%) |
Feb 14, 2024 | 188.61 | 191.94 | 187.49 | 188.86 | 1,017,892 | +2.27(+1.22%) |
Feb 13, 2024 | 186.37 | 188.27 | 183.62 | 186.59 | 1,099,857 | -4.72(-2.47%) |
Feb 12, 2024 | 189.98 | 194.95 | 189.98 | 191.31 | 1,131,812 | +1.70(+0.89%) |
Feb 09, 2024 | 195.68 | 197.12 | 187.07 | 189.61 | 1,787,824 | -5.74(-2.94%) |
Feb 08, 2024 | 188.54 | 198.96 | 185.72 | 195.35 | 1,780,851 | -3.27(-1.65%) |
Feb 07, 2024 | 197.64 | 199.72 | 191.56 | 198.62 | 1,260,278 | +1.37(+0.69%) |
Feb 06, 2024 | 195.20 | 198.81 | 194.96 | 197.25 | 1,380,119 | +3.42(+1.77%) |
Feb 05, 2024 | 193.60 | 194.20 | 189.58 | 193.83 | 800,378 | -0.76(-0.39%) |
Feb 02, 2024 | 192.26 | 195.52 | 190.61 | 194.59 | 913,600 | +2.26(+1.18%) |