Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 184.63 | 189.62 | 183.39 | 188.94 | 305,345 | +4.86(+2.64%) |
Apr 22, 2024 | 185.38 | 186.06 | 183.57 | 184.08 | 276,229 | -0.59(-0.32%) |
Apr 19, 2024 | 187.58 | 188.29 | 183.92 | 184.67 | 728,789 | -2.16(-1.16%) |
Apr 18, 2024 | 186.71 | 188.93 | 185.93 | 186.83 | 190,727 | +0.34(+0.18%) |
Apr 17, 2024 | 191.29 | 191.29 | 186.13 | 186.49 | 234,376 | -3.82(-2.01%) |
Apr 16, 2024 | 191.90 | 192.49 | 187.61 | 190.31 | 223,037 | -1.56(-0.81%) |
Apr 15, 2024 | 192.81 | 194.33 | 190.47 | 191.87 | 304,947 | -0.13(-0.07%) |
Apr 12, 2024 | 192.92 | 194.69 | 191.30 | 192.00 | 292,536 | -2.00(-1.03%) |
Apr 11, 2024 | 192.78 | 194.23 | 191.32 | 194.00 | 247,475 | +1.89(+0.98%) |
Apr 10, 2024 | 191.89 | 194.35 | 190.85 | 192.11 | 237,802 | -2.40(-1.23%) |
Apr 09, 2024 | 193.97 | 194.99 | 192.92 | 194.51 | 210,752 | +1.01(+0.52%) |
Apr 08, 2024 | 193.07 | 193.88 | 191.67 | 193.50 | 182,830 | +0.50(+0.26%) |
Apr 05, 2024 | 190.37 | 193.84 | 189.25 | 193.00 | 283,627 | +2.79(+1.47%) |
Apr 04, 2024 | 192.00 | 193.79 | 189.41 | 190.21 | 336,032 | -0.54(-0.28%) |
Apr 03, 2024 | 188.65 | 191.89 | 187.75 | 190.75 | 342,315 | +1.78(+0.94%) |
Apr 02, 2024 | 187.60 | 189.19 | 186.30 | 188.97 | 302,458 | +0.06(+0.03%) |
Apr 01, 2024 | 184.61 | 189.11 | 182.51 | 188.91 | 382,048 | +4.20(+2.27%) |
Mar 28, 2024 | 185.15 | 185.76 | 185.76 | 184.71 | 223,019 | +0.07(+0.04%) |
Mar 27, 2024 | 183.90 | 184.68 | 182.65 | 184.64 | 166,772 | +2.19(+1.20%) |
Mar 26, 2024 | 181.88 | 183.25 | 180.59 | 182.45 | 146,037 | +0.58(+0.32%) |
Mar 25, 2024 | 182.01 | 182.78 | 180.87 | 181.87 | 132,909 | +0.21(+0.12%) |
Mar 22, 2024 | 183.50 | 183.50 | 180.75 | 181.66 | 134,032 | -1.35(-0.74%) |
Mar 21, 2024 | 181.31 | 184.18 | 180.90 | 183.01 | 189,008 | +1.88(+1.04%) |
Mar 20, 2024 | 178.48 | 181.24 | 177.79 | 181.13 | 180,949 | +2.29(+1.28%) |
Mar 19, 2024 | 176.75 | 179.60 | 176.11 | 178.84 | 234,488 | +1.86(+1.05%) |
Mar 18, 2024 | 178.60 | 179.73 | 176.49 | 176.98 | 236,843 | -1.75(-0.98%) |
Mar 15, 2024 | 179.33 | 180.93 | 178.11 | 178.73 | 738,348 | -0.99(-0.55%) |
Mar 14, 2024 | 183.50 | 184.04 | 178.66 | 179.72 | 211,265 | -3.42(-1.87%) |
Mar 13, 2024 | 184.11 | 184.47 | 182.27 | 183.14 | 169,775 | -0.47(-0.26%) |
Mar 12, 2024 | 182.94 | 183.80 | 182.29 | 183.61 | 124,205 | +0.26(+0.14%) |
Mar 11, 2024 | 185.98 | 185.98 | 182.03 | 183.35 | 204,231 | -3.21(-1.72%) |
Mar 08, 2024 | 187.69 | 190.14 | 185.80 | 186.56 | 304,157 | -0.26(-0.14%) |
Mar 07, 2024 | 184.99 | 188.37 | 184.06 | 186.82 | 258,197 | +2.81(+1.53%) |
Mar 06, 2024 | 182.60 | 185.75 | 182.60 | 184.01 | 186,388 | +2.16(+1.19%) |
Mar 05, 2024 | 182.13 | 184.60 | 181.01 | 181.85 | 286,143 | -1.39(-0.76%) |
Mar 04, 2024 | 177.88 | 183.84 | 177.41 | 183.24 | 362,252 | +6.73(+3.81%) |
Mar 01, 2024 | 177.27 | 177.50 | 175.58 | 176.51 | 215,014 | -0.81(-0.46%) |
Feb 29, 2024 | 179.71 | 179.71 | 175.25 | 177.32 | 255,919 | +1.61(+0.92%) |
Feb 28, 2024 | 175.22 | 176.57 | 174.85 | 175.71 | 177,566 | -0.10(-0.06%) |
Feb 27, 2024 | 178.33 | 178.89 | 174.84 | 175.81 | 231,747 | -2.00(-1.12%) |
Feb 26, 2024 | 176.86 | 179.22 | 176.39 | 177.81 | 164,994 | +0.66(+0.37%) |
Feb 23, 2024 | 178.68 | 179.48 | 176.32 | 177.15 | 198,404 | -1.18(-0.66%) |
Feb 22, 2024 | 175.67 | 179.00 | 175.67 | 178.33 | 262,365 | +2.98(+1.70%) |
Feb 21, 2024 | 176.78 | 178.05 | 174.75 | 175.35 | 199,742 | -2.03(-1.14%) |
Feb 20, 2024 | 178.24 | 179.40 | 176.47 | 177.38 | 244,924 | -2.02(-1.13%) |
Feb 16, 2024 | 179.72 | 181.31 | 179.14 | 179.40 | 177,438 | -1.25(-0.69%) |
Feb 15, 2024 | 178.15 | 181.40 | 177.97 | 180.65 | 378,793 | +3.87(+2.19%) |
Feb 14, 2024 | 177.38 | 179.39 | 176.58 | 176.78 | 344,932 | +1.12(+0.64%) |
Feb 13, 2024 | 175.70 | 179.57 | 174.57 | 175.66 | 204,224 | -2.60(-1.46%) |
Feb 12, 2024 | 178.39 | 180.15 | 177.65 | 178.26 | 284,504 | +0.44(+0.25%) |
Feb 09, 2024 | 173.78 | 178.39 | 173.78 | 177.82 | 313,357 | +4.04(+2.33%) |
Feb 08, 2024 | 174.01 | 176.08 | 172.96 | 173.78 | 300,674 | -0.35(-0.20%) |
Feb 07, 2024 | 171.06 | 174.57 | 171.05 | 174.13 | 439,560 | +4.15(+2.44%) |
Feb 06, 2024 | 165.14 | 173.61 | 165.14 | 169.97 | 604,616 | +5.26(+3.19%) |
Feb 05, 2024 | 165.07 | 165.99 | 163.51 | 164.71 | 334,453 | -1.34(-0.81%) |
Feb 02, 2024 | 163.80 | 168.92 | 161.74 | 166.05 | 385,594 | +2.02(+1.23%) |