Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 181.38 | 181.93 | 178.84 | 180.50 | 416,111 | +0.06(+0.03%) |
Apr 23, 2024 | 179.39 | 180.50 | 178.03 | 180.44 | 647,306 | +1.89(+1.06%) |
Apr 22, 2024 | 178.02 | 178.84 | 175.93 | 178.55 | 557,038 | +2.18(+1.24%) |
Apr 19, 2024 | 176.53 | 177.47 | 175.01 | 176.37 | 703,431 | +0.67(+0.38%) |
Apr 18, 2024 | 178.31 | 178.31 | 173.82 | 175.70 | 825,571 | -1.78(-1.00%) |
Apr 17, 2024 | 179.28 | 180.11 | 177.04 | 177.48 | 764,010 | -1.14(-0.64%) |
Apr 16, 2024 | 178.32 | 179.25 | 177.52 | 178.62 | 701,489 | +0.77(+0.43%) |
Apr 15, 2024 | 182.20 | 182.84 | 176.68 | 177.85 | 998,199 | -2.21(-1.23%) |
Apr 12, 2024 | 180.21 | 181.53 | 179.19 | 180.06 | 1,139,633 | -2.21(-1.21%) |
Apr 11, 2024 | 182.63 | 184.43 | 181.40 | 182.27 | 671,676 | +0.35(+0.19%) |
Apr 10, 2024 | 185.34 | 187.50 | 181.70 | 181.92 | 627,614 | -5.22(-2.79%) |
Apr 09, 2024 | 186.32 | 187.59 | 184.69 | 187.14 | 481,919 | +0.73(+0.39%) |
Apr 08, 2024 | 185.42 | 187.98 | 183.29 | 186.41 | 614,728 | +1.13(+0.61%) |
Apr 05, 2024 | 183.27 | 186.05 | 182.51 | 185.28 | 499,509 | +2.33(+1.27%) |
Apr 04, 2024 | 187.74 | 188.04 | 182.74 | 182.95 | 744,338 | -2.40(-1.29%) |
Apr 03, 2024 | 185.54 | 187.86 | 185.00 | 185.35 | 775,920 | -1.26(-0.68%) |
Apr 02, 2024 | 186.38 | 186.75 | 183.69 | 186.61 | 532,786 | -1.51(-0.80%) |
Apr 01, 2024 | 189.09 | 190.48 | 187.66 | 188.12 | 501,870 | -0.82(-0.43%) |
Mar 28, 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 551,789 | -0.77(-0.41%) |
Mar 27, 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 594,754 | -0.23(-0.12%) |
Mar 26, 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 667,988 | +1.28(+0.68%) |
Mar 25, 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 867,503 | -1.62(-0.85%) |
Mar 22, 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 588,297 | +0.59(+0.31%) |
Mar 21, 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 1,050,919 | -0.09(-0.05%) |
Mar 20, 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 707,963 | +2.92(+1.56%) |
Mar 19, 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 523,980 | +3.20(+1.74%) |
Mar 18, 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 480,316 | +1.85(+1.02%) |
Mar 15, 2024 | 182.60 | 183.41 | 180.12 | 181.81 | 996,610 | -2.70(-1.46%) |
Mar 14, 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 580,671 | -1.24(-0.67%) |
Mar 13, 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 428,853 | -2.14(-1.14%) |
Mar 12, 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 602,797 | +1.54(+0.83%) |
Mar 11, 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 585,539 | +0.92(+0.50%) |
Mar 08, 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 599,182 | -0.86(-0.46%) |
Mar 07, 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 755,680 | +3.43(+1.88%) |
Mar 06, 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 822,225 | +3.67(+2.05%) |
Mar 05, 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 812,154 | -8.03(-4.29%) |
Mar 04, 2024 | 187.00 | 188.71 | 186.13 | 187.22 | 616,887 | -0.54(-0.29%) |
Mar 01, 2024 | 183.01 | 188.75 | 182.95 | 187.76 | 1,290,778 | +4.75(+2.60%) |
Feb 29, 2024 | 184.50 | 184.60 | 181.19 | 183.01 | 1,959,707 | -1.28(-0.69%) |
Feb 28, 2024 | 182.05 | 185.47 | 181.80 | 184.29 | 1,195,408 | +1.93(+1.06%) |
Feb 27, 2024 | 181.80 | 182.45 | 180.68 | 182.36 | 532,820 | +0.69(+0.38%) |
Feb 26, 2024 | 180.72 | 182.57 | 180.50 | 181.67 | 597,976 | +0.73(+0.40%) |
Feb 23, 2024 | 180.56 | 181.74 | 178.87 | 180.94 | 811,724 | +1.56(+0.87%) |
Feb 22, 2024 | 178.62 | 180.80 | 178.16 | 179.38 | 932,214 | +2.76(+1.56%) |
Feb 21, 2024 | 174.88 | 176.62 | 173.34 | 176.62 | 795,754 | -0.27(-0.15%) |
Feb 20, 2024 | 177.53 | 178.20 | 174.85 | 176.89 | 1,143,813 | -1.30(-0.73%) |
Feb 16, 2024 | 181.47 | 181.80 | 177.94 | 178.19 | 1,554,107 | -3.80(-2.09%) |
Feb 15, 2024 | 181.96 | 182.53 | 180.38 | 181.99 | 962,990 | +1.24(+0.69%) |
Feb 14, 2024 | 178.55 | 180.84 | 178.39 | 180.75 | 868,036 | +2.94(+1.65%) |
Feb 13, 2024 | 175.00 | 177.88 | 172.72 | 177.81 | 1,114,654 | -0.73(-0.41%) |
Feb 12, 2024 | 182.95 | 183.31 | 177.87 | 178.54 | 1,036,528 | -4.56(-2.49%) |
Feb 09, 2024 | 182.55 | 183.69 | 181.60 | 183.10 | 537,773 | +1.56(+0.86%) |
Feb 08, 2024 | 180.72 | 181.60 | 179.06 | 181.54 | 781,102 | +1.33(+0.74%) |
Feb 07, 2024 | 178.28 | 181.37 | 177.51 | 180.21 | 1,210,928 | +3.10(+1.75%) |
Feb 06, 2024 | 178.27 | 178.88 | 176.02 | 177.11 | 805,443 | -0.10(-0.06%) |
Feb 05, 2024 | 178.07 | 178.59 | 176.06 | 177.21 | 869,350 | -1.52(-0.85%) |
Feb 02, 2024 | 179.25 | 180.27 | 177.44 | 178.73 | 1,001,731 | -0.67(-0.37%) |