Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.25 | 170.00 | 159.00 | 165.31 | 2,061,437 | -16.82(-9.24%) |
Apr 29, 2024 | 183.86 | 186.37 | 180.57 | 182.13 | 1,032,370 | +0.19(+0.10%) |
Apr 26, 2024 | 182.51 | 183.27 | 181.88 | 181.94 | 391,847 | +0.09(+0.05%) |
Apr 25, 2024 | 181.11 | 183.48 | 180.51 | 181.85 | 645,749 | -0.50(-0.27%) |
Apr 24, 2024 | 181.41 | 182.46 | 179.40 | 182.35 | 497,623 | +2.12(+1.18%) |
Apr 23, 2024 | 179.93 | 181.53 | 179.71 | 180.23 | 419,512 | +0.68(+0.38%) |
Apr 22, 2024 | 178.81 | 180.72 | 177.59 | 179.55 | 424,985 | +2.22(+1.25%) |
Apr 19, 2024 | 179.61 | 179.72 | 176.94 | 177.33 | 422,726 | -2.26(-1.26%) |
Apr 18, 2024 | 182.11 | 182.68 | 179.36 | 179.59 | 366,669 | -1.71(-0.94%) |
Apr 17, 2024 | 183.80 | 184.02 | 181.28 | 181.30 | 377,016 | -1.76(-0.96%) |
Apr 16, 2024 | 184.29 | 184.47 | 182.87 | 183.06 | 244,071 | -0.72(-0.39%) |
Apr 15, 2024 | 189.67 | 189.67 | 183.71 | 183.78 | 402,499 | -4.21(-2.24%) |
Apr 12, 2024 | 190.16 | 190.17 | 187.65 | 187.99 | 292,906 | -4.10(-2.13%) |
Apr 11, 2024 | 191.92 | 192.97 | 190.13 | 192.09 | 304,090 | +0.96(+0.50%) |
Apr 10, 2024 | 194.19 | 194.19 | 189.77 | 191.13 | 329,915 | -4.94(-2.52%) |
Apr 09, 2024 | 193.01 | 196.35 | 192.91 | 196.07 | 525,085 | +4.38(+2.28%) |
Apr 08, 2024 | 191.82 | 194.58 | 191.21 | 191.69 | 507,909 | -0.73(-0.38%) |
Apr 05, 2024 | 189.43 | 192.66 | 189.23 | 192.42 | 323,607 | +3.94(+2.09%) |
Apr 04, 2024 | 192.86 | 193.83 | 188.05 | 188.48 | 313,748 | -2.99(-1.56%) |
Apr 03, 2024 | 188.85 | 192.04 | 188.85 | 191.47 | 404,384 | +1.94(+1.02%) |
Apr 02, 2024 | 188.99 | 189.67 | 187.85 | 189.53 | 307,787 | -0.31(-0.16%) |
Apr 01, 2024 | 189.80 | 191.76 | 189.16 | 189.84 | 323,731 | +0.25(+0.13%) |
Mar 28, 2024 | 189.25 | 189.84 | 189.84 | 189.59 | 273,561 | +0.75(+0.40%) |
Mar 27, 2024 | 187.90 | 188.99 | 187.24 | 188.84 | 163,397 | +1.86(+0.99%) |
Mar 26, 2024 | 188.48 | 189.78 | 186.86 | 186.98 | 382,824 | -1.55(-0.82%) |
Mar 25, 2024 | 190.08 | 190.55 | 188.15 | 188.53 | 237,395 | -2.04(-1.07%) |
Mar 22, 2024 | 191.28 | 191.28 | 189.73 | 190.57 | 240,027 | -0.50(-0.26%) |
Mar 21, 2024 | 190.00 | 192.30 | 189.23 | 191.07 | 278,039 | +1.54(+0.81%) |
Mar 20, 2024 | 189.12 | 190.19 | 188.00 | 189.53 | 201,616 | +0.52(+0.28%) |
Mar 19, 2024 | 187.30 | 189.07 | 185.76 | 189.01 | 342,184 | +1.66(+0.89%) |
Mar 18, 2024 | 187.91 | 188.83 | 187.16 | 187.35 | 300,953 | -0.55(-0.29%) |
Mar 15, 2024 | 190.30 | 191.28 | 186.92 | 187.90 | 875,072 | -3.11(-1.63%) |
Mar 14, 2024 | 193.78 | 194.28 | 190.57 | 191.01 | 446,203 | -2.77(-1.43%) |
Mar 13, 2024 | 194.00 | 194.43 | 192.92 | 193.78 | 307,019 | -0.25(-0.13%) |
Mar 12, 2024 | 195.00 | 195.46 | 192.92 | 194.03 | 337,821 | +0.38(+0.20%) |
Mar 11, 2024 | 192.56 | 193.86 | 191.06 | 193.65 | 524,780 | +0.72(+0.37%) |
Mar 08, 2024 | 193.46 | 194.51 | 192.59 | 192.93 | 686,929 | -0.09(-0.05%) |
Mar 07, 2024 | 190.63 | 193.20 | 190.07 | 193.02 | 349,803 | +2.42(+1.27%) |
Mar 06, 2024 | 189.00 | 191.12 | 188.28 | 190.60 | 271,943 | +3.14(+1.68%) |
Mar 05, 2024 | 193.06 | 193.06 | 186.56 | 187.46 | 424,941 | -5.84(-3.02%) |
Mar 04, 2024 | 189.99 | 194.18 | 189.68 | 193.30 | 487,327 | +3.33(+1.75%) |
Mar 01, 2024 | 187.42 | 190.18 | 186.88 | 189.97 | 343,216 | +2.75(+1.47%) |
Feb 29, 2024 | 187.00 | 188.25 | 186.42 | 187.22 | 634,760 | +1.50(+0.81%) |
Feb 28, 2024 | 184.75 | 186.66 | 184.08 | 185.72 | 336,495 | +0.28(+0.15%) |
Feb 27, 2024 | 186.88 | 186.88 | 184.41 | 185.44 | 249,555 | -1.44(-0.77%) |
Feb 26, 2024 | 186.14 | 187.67 | 185.76 | 186.88 | 364,618 | +1.05(+0.57%) |
Feb 23, 2024 | 185.55 | 186.75 | 184.81 | 185.83 | 390,216 | +0.84(+0.45%) |
Feb 22, 2024 | 182.74 | 185.14 | 181.87 | 184.99 | 503,989 | +3.90(+2.15%) |
Feb 21, 2024 | 181.16 | 181.16 | 179.41 | 181.09 | 437,160 | -2.05(-1.12%) |
Feb 20, 2024 | 182.31 | 183.55 | 181.25 | 183.14 | 549,709 | +0.79(+0.43%) |
Feb 16, 2024 | 183.14 | 184.44 | 181.59 | 182.35 | 464,825 | -1.19(-0.65%) |
Feb 15, 2024 | 184.26 | 185.24 | 182.53 | 183.54 | 512,918 | -0.72(-0.39%) |
Feb 14, 2024 | 184.31 | 185.04 | 183.52 | 184.26 | 486,198 | +1.26(+0.69%) |
Feb 13, 2024 | 182.93 | 184.82 | 181.19 | 183.00 | 510,776 | -3.16(-1.70%) |
Feb 12, 2024 | 186.61 | 187.65 | 185.53 | 186.16 | 420,688 | -0.45(-0.24%) |
Feb 09, 2024 | 185.75 | 187.21 | 184.44 | 186.61 | 384,024 | +1.38(+0.75%) |
Feb 08, 2024 | 183.06 | 185.32 | 182.41 | 185.23 | 357,719 | +1.94(+1.06%) |
Feb 07, 2024 | 183.40 | 183.84 | 180.94 | 183.29 | 438,437 | +0.82(+0.45%) |
Feb 06, 2024 | 185.69 | 185.81 | 181.72 | 182.47 | 489,715 | -2.08(-1.13%) |
Feb 05, 2024 | 183.97 | 184.82 | 183.22 | 184.55 | 450,449 | -0.68(-0.37%) |
Feb 02, 2024 | 185.59 | 186.10 | 183.11 | 185.23 | 619,805 | -0.63(-0.34%) |