Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 185.94 | 193.55 | 177.94 | 179.91 | 396,712 | -7.62(-4.06%) |
Apr 29, 2024 | 188.04 | 189.16 | 186.59 | 187.53 | 215,216 | -0.74(-0.39%) |
Apr 26, 2024 | 188.56 | 190.21 | 187.98 | 188.27 | 100,069 | +0.07(+0.04%) |
Apr 25, 2024 | 189.01 | 189.01 | 186.84 | 188.20 | 81,274 | -2.00(-1.05%) |
Apr 24, 2024 | 189.13 | 190.65 | 187.66 | 190.21 | 158,201 | +0.68(+0.36%) |
Apr 23, 2024 | 188.09 | 190.14 | 188.09 | 189.53 | 75,715 | +2.31(+1.24%) |
Apr 22, 2024 | 185.89 | 189.17 | 184.81 | 187.21 | 82,697 | +2.33(+1.26%) |
Apr 19, 2024 | 186.00 | 186.81 | 183.42 | 184.88 | 91,407 | -0.17(-0.09%) |
Apr 18, 2024 | 186.09 | 187.25 | 184.89 | 185.05 | 84,290 | -0.36(-0.19%) |
Apr 17, 2024 | 187.74 | 188.68 | 185.38 | 185.41 | 115,714 | -1.09(-0.58%) |
Apr 16, 2024 | 186.92 | 187.48 | 185.85 | 186.50 | 69,605 | -0.76(-0.40%) |
Apr 15, 2024 | 190.18 | 191.53 | 186.70 | 187.25 | 95,989 | -2.53(-1.34%) |
Apr 12, 2024 | 191.99 | 191.99 | 189.35 | 189.79 | 103,507 | -3.04(-1.58%) |
Apr 11, 2024 | 191.80 | 192.99 | 190.25 | 192.83 | 87,700 | +1.12(+0.58%) |
Apr 10, 2024 | 190.32 | 192.06 | 189.87 | 191.71 | 64,193 | -1.34(-0.69%) |
Apr 09, 2024 | 193.88 | 194.39 | 191.06 | 193.05 | 105,368 | -0.20(-0.10%) |
Apr 08, 2024 | 194.75 | 194.85 | 193.14 | 193.25 | 103,303 | -1.04(-0.53%) |
Apr 05, 2024 | 190.98 | 195.49 | 190.98 | 194.28 | 224,684 | +4.07(+2.14%) |
Apr 04, 2024 | 192.09 | 194.38 | 189.69 | 190.22 | 99,563 | -1.13(-0.59%) |
Apr 03, 2024 | 189.40 | 192.25 | 189.40 | 191.34 | 202,578 | +1.11(+0.58%) |
Apr 02, 2024 | 189.74 | 190.54 | 187.26 | 190.24 | 136,454 | -0.17(-0.09%) |
Apr 01, 2024 | 193.00 | 193.52 | 188.11 | 190.41 | 140,152 | -2.66(-1.38%) |
Mar 28, 2024 | 192.40 | 194.95 | 191.80 | 193.07 | 99,794 | +0.38(+0.20%) |
Mar 27, 2024 | 193.75 | 194.03 | 191.86 | 192.69 | 138,480 | -0.64(-0.33%) |
Mar 26, 2024 | 189.44 | 193.39 | 188.46 | 193.33 | 165,600 | +4.87(+2.58%) |
Mar 25, 2024 | 186.69 | 189.78 | 186.40 | 188.46 | 96,076 | +1.50(+0.80%) |
Mar 22, 2024 | 187.20 | 187.31 | 185.76 | 186.96 | 115,158 | +0.19(+0.10%) |
Mar 21, 2024 | 182.06 | 187.16 | 181.57 | 186.78 | 197,397 | +4.36(+2.39%) |
Mar 20, 2024 | 183.06 | 184.22 | 181.54 | 182.42 | 142,019 | -1.15(-0.62%) |
Mar 19, 2024 | 182.51 | 184.12 | 181.62 | 183.56 | 125,691 | +0.93(+0.51%) |
Mar 18, 2024 | 183.50 | 184.16 | 182.30 | 182.64 | 97,971 | +0.05(+0.03%) |
Mar 15, 2024 | 182.28 | 184.77 | 181.63 | 182.59 | 378,236 | -0.57(-0.31%) |
Mar 14, 2024 | 186.39 | 186.50 | 182.73 | 183.16 | 101,103 | -3.15(-1.69%) |
Mar 13, 2024 | 186.84 | 187.28 | 185.40 | 186.31 | 101,288 | -0.11(-0.06%) |
Mar 12, 2024 | 184.04 | 186.76 | 183.85 | 186.42 | 101,945 | +1.81(+0.98%) |
Mar 11, 2024 | 185.32 | 185.39 | 183.53 | 184.60 | 91,166 | -0.82(-0.44%) |
Mar 08, 2024 | 186.49 | 187.76 | 184.64 | 185.42 | 78,038 | +0.01(+0.01%) |
Mar 07, 2024 | 186.46 | 186.82 | 184.40 | 185.41 | 86,410 | -0.21(-0.11%) |
Mar 06, 2024 | 183.74 | 186.82 | 183.74 | 185.62 | 95,817 | +2.14(+1.17%) |
Mar 05, 2024 | 184.43 | 186.38 | 183.33 | 183.47 | 102,732 | -2.40(-1.29%) |
Mar 04, 2024 | 183.59 | 187.07 | 183.59 | 185.88 | 116,753 | +3.34(+1.83%) |
Mar 01, 2024 | 183.78 | 185.25 | 181.69 | 182.54 | 141,983 | -1.12(-0.61%) |
Feb 29, 2024 | 183.07 | 184.86 | 182.96 | 183.65 | 185,007 | +1.23(+0.67%) |
Feb 28, 2024 | 180.26 | 183.20 | 179.44 | 182.43 | 104,316 | +0.92(+0.51%) |
Feb 27, 2024 | 182.14 | 182.93 | 181.28 | 181.51 | 89,987 | -0.74(-0.40%) |
Feb 26, 2024 | 179.65 | 182.44 | 179.46 | 182.25 | 124,820 | +2.69(+1.50%) |
Feb 23, 2024 | 179.52 | 180.26 | 176.58 | 179.55 | 169,627 | +0.34(+0.19%) |
Feb 22, 2024 | 176.54 | 179.44 | 176.41 | 179.22 | 165,207 | +4.29(+2.45%) |
Feb 21, 2024 | 176.99 | 176.99 | 173.72 | 174.93 | 140,272 | -1.90(-1.07%) |
Feb 20, 2024 | 176.98 | 178.36 | 176.22 | 176.82 | 143,811 | -1.15(-0.64%) |
Feb 16, 2024 | 177.74 | 180.08 | 176.19 | 177.97 | 172,721 | +0.51(+0.29%) |
Feb 15, 2024 | 178.52 | 184.39 | 174.10 | 177.46 | 340,237 | +1.46(+0.83%) |
Feb 14, 2024 | 174.85 | 176.12 | 173.97 | 176.00 | 267,206 | +1.89(+1.09%) |
Feb 13, 2024 | 173.85 | 176.60 | 172.82 | 174.11 | 170,640 | -2.42(-1.37%) |
Feb 12, 2024 | 177.41 | 177.57 | 175.78 | 176.53 | 182,834 | -0.61(-0.34%) |
Feb 09, 2024 | 173.41 | 177.17 | 172.74 | 177.13 | 170,335 | +4.10(+2.37%) |
Feb 08, 2024 | 170.66 | 173.10 | 170.20 | 173.03 | 132,480 | +2.90(+1.70%) |
Feb 07, 2024 | 169.42 | 171.12 | 168.74 | 170.14 | 122,332 | +1.43(+0.85%) |
Feb 06, 2024 | 166.32 | 170.18 | 166.28 | 168.71 | 268,305 | +2.75(+1.66%) |
Feb 05, 2024 | 167.10 | 167.10 | 165.20 | 165.95 | 100,045 | -1.80(-1.07%) |
Feb 02, 2024 | 165.27 | 167.87 | 165.14 | 167.75 | 92,055 | +1.10(+0.66%) |