Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 187.35 | 190.12 | 185.56 | 188.78 | 313,248 | +2.26(+1.21%) |
Apr 19, 2024 | 183.00 | 186.68 | 182.72 | 186.52 | 517,050 | +4.04(+2.21%) |
Apr 18, 2024 | 181.15 | 182.86 | 180.53 | 182.48 | 437,452 | +2.33(+1.29%) |
Apr 17, 2024 | 181.69 | 182.25 | 178.84 | 180.15 | 283,784 | -0.42(-0.23%) |
Apr 16, 2024 | 181.96 | 182.31 | 180.30 | 180.57 | 259,793 | -1.07(-0.59%) |
Apr 15, 2024 | 185.64 | 185.86 | 181.01 | 181.64 | 486,614 | -2.74(-1.49%) |
Apr 12, 2024 | 184.41 | 185.68 | 183.41 | 184.38 | 290,443 | -0.52(-0.28%) |
Apr 11, 2024 | 189.89 | 189.89 | 184.44 | 184.90 | 391,889 | -5.06(-2.66%) |
Apr 10, 2024 | 189.50 | 191.14 | 188.80 | 189.96 | 419,269 | +0.68(+0.36%) |
Apr 09, 2024 | 195.65 | 196.25 | 188.40 | 189.28 | 460,767 | -5.65(-2.90%) |
Apr 08, 2024 | 193.97 | 195.44 | 193.02 | 194.93 | 242,748 | +0.96(+0.49%) |
Apr 05, 2024 | 193.50 | 194.55 | 192.01 | 193.97 | 283,700 | +2.62(+1.37%) |
Apr 04, 2024 | 194.59 | 194.59 | 190.98 | 191.35 | 217,558 | -2.25(-1.16%) |
Apr 03, 2024 | 193.16 | 194.50 | 192.40 | 193.60 | 239,031 | +0.55(+0.28%) |
Apr 02, 2024 | 194.87 | 195.88 | 191.99 | 193.05 | 354,732 | -1.81(-0.93%) |
Apr 01, 2024 | 192.72 | 195.17 | 191.06 | 194.86 | 292,224 | +1.98(+1.03%) |
Mar 28, 2024 | 193.78 | 193.21 | 192.51 | 192.88 | 270,862 | -0.39(-0.20%) |
Mar 27, 2024 | 192.60 | 193.67 | 190.75 | 193.27 | 272,171 | +0.76(+0.39%) |
Mar 26, 2024 | 191.29 | 193.72 | 190.70 | 192.51 | 262,323 | +1.34(+0.70%) |
Mar 25, 2024 | 188.94 | 193.44 | 188.94 | 191.17 | 385,033 | +1.95(+1.03%) |
Mar 22, 2024 | 186.65 | 189.44 | 185.19 | 189.22 | 452,804 | +3.18(+1.71%) |
Mar 21, 2024 | 186.65 | 186.65 | 184.05 | 186.04 | 326,233 | +0.00(+0.00%) |
Mar 20, 2024 | 183.98 | 186.07 | 183.69 | 186.04 | 275,672 | +1.88(+1.02%) |
Mar 19, 2024 | 184.65 | 185.63 | 183.84 | 184.16 | 297,792 | +0.02(+0.01%) |
Mar 18, 2024 | 184.67 | 185.58 | 183.62 | 184.14 | 283,861 | -1.14(-0.62%) |
Mar 15, 2024 | 182.39 | 185.85 | 182.39 | 185.28 | 1,060,000 | +1.11(+0.60%) |
Mar 14, 2024 | 185.19 | 186.15 | 182.84 | 184.17 | 311,192 | -1.25(-0.67%) |
Mar 13, 2024 | 184.64 | 185.81 | 183.68 | 185.42 | 241,402 | +0.82(+0.44%) |
Mar 12, 2024 | 183.68 | 184.65 | 182.94 | 184.60 | 180,100 | +1.25(+0.68%) |
Mar 11, 2024 | 182.22 | 184.07 | 181.17 | 183.35 | 217,146 | +1.13(+0.62%) |
Mar 08, 2024 | 183.21 | 184.03 | 180.79 | 182.22 | 320,973 | -1.34(-0.73%) |
Mar 07, 2024 | 183.00 | 184.68 | 182.94 | 183.56 | 324,479 | +0.68(+0.37%) |
Mar 06, 2024 | 180.00 | 182.98 | 178.75 | 182.88 | 390,549 | +4.51(+2.53%) |
Mar 05, 2024 | 177.46 | 179.17 | 176.88 | 178.37 | 351,962 | +0.96(+0.54%) |
Mar 04, 2024 | 176.92 | 179.45 | 175.88 | 177.41 | 287,397 | +0.86(+0.49%) |
Mar 01, 2024 | 177.64 | 178.55 | 176.24 | 176.55 | 300,724 | -0.30(-0.17%) |
Feb 29, 2024 | 178.07 | 178.16 | 174.45 | 176.85 | 512,484 | -1.21(-0.68%) |
Feb 28, 2024 | 175.34 | 179.44 | 175.29 | 178.06 | 485,629 | +2.85(+1.63%) |
Feb 27, 2024 | 172.37 | 175.33 | 171.84 | 175.21 | 351,526 | +3.06(+1.78%) |
Feb 26, 2024 | 173.90 | 174.76 | 171.87 | 172.15 | 293,264 | -1.55(-0.89%) |
Feb 23, 2024 | 172.11 | 174.39 | 171.63 | 173.70 | 301,187 | +1.72(+1.00%) |
Feb 22, 2024 | 170.12 | 172.05 | 169.08 | 171.98 | 250,541 | +2.66(+1.57%) |
Feb 21, 2024 | 170.36 | 170.75 | 168.51 | 169.32 | 205,208 | -0.34(-0.20%) |
Feb 20, 2024 | 168.28 | 170.83 | 167.80 | 169.66 | 312,349 | +0.71(+0.42%) |
Feb 16, 2024 | 171.11 | 172.43 | 168.89 | 168.95 | 293,114 | -1.77(-1.04%) |
Feb 15, 2024 | 169.26 | 172.24 | 169.26 | 170.72 | 379,483 | +1.55(+0.92%) |
Feb 14, 2024 | 166.54 | 169.43 | 166.21 | 169.17 | 345,477 | +3.06(+1.84%) |
Feb 13, 2024 | 168.91 | 169.19 | 165.38 | 166.11 | 410,475 | -2.33(-1.38%) |
Feb 12, 2024 | 167.35 | 169.90 | 167.10 | 168.44 | 206,703 | +1.47(+0.88%) |
Feb 09, 2024 | 166.01 | 167.16 | 164.80 | 166.97 | 353,209 | +0.27(+0.16%) |
Feb 08, 2024 | 167.85 | 168.45 | 165.06 | 166.70 | 242,690 | -1.45(-0.86%) |
Feb 07, 2024 | 167.04 | 168.64 | 166.17 | 168.15 | 348,235 | +2.00(+1.20%) |
Feb 06, 2024 | 166.37 | 167.37 | 164.84 | 166.15 | 444,912 | -0.76(-0.45%) |
Feb 05, 2024 | 166.49 | 167.68 | 165.43 | 166.91 | 570,786 | +0.72(+0.43%) |
Feb 02, 2024 | 170.27 | 170.27 | 162.98 | 166.19 | 1,052,801 | -4.81(-2.82%) |