Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 190.32 | 190.32 | 188.72 | 188.72 | 11,389 | -3.01(-1.57%) |
Apr 29, 2024 | 191.48 | 191.98 | 191.48 | 191.73 | 1,146 | +0.69(+0.36%) |
Apr 26, 2024 | 190.48 | 191.53 | 190.48 | 191.04 | 4,030 | +1.63(+0.86%) |
Apr 25, 2024 | 187.63 | 189.42 | 187.63 | 189.42 | 2,736 | -1.12(-0.59%) |
Apr 24, 2024 | 190.50 | 190.92 | 189.59 | 190.54 | 14,424 | +0.23(+0.12%) |
Apr 23, 2024 | 188.60 | 190.72 | 188.60 | 190.31 | 5,830 | +2.35(+1.25%) |
Apr 22, 2024 | 187.02 | 188.86 | 187.02 | 187.96 | 6,247 | +1.64(+0.88%) |
Apr 19, 2024 | 187.26 | 187.26 | 185.69 | 186.32 | 5,801 | -0.66(-0.35%) |
Apr 18, 2024 | 187.27 | 188.53 | 186.79 | 186.98 | 4,868 | -0.46(-0.24%) |
Apr 17, 2024 | 189.49 | 189.49 | 187.10 | 187.44 | 4,918 | -0.94(-0.50%) |
Apr 16, 2024 | 188.09 | 189.33 | 188.03 | 188.38 | 2,751 | -0.72(-0.38%) |
Apr 15, 2024 | 191.82 | 191.82 | 189.10 | 189.10 | 3,443 | -2.18(-1.14%) |
Apr 12, 2024 | 192.74 | 192.74 | 191.28 | 191.28 | 6,539 | -3.12(-1.60%) |
Apr 11, 2024 | 193.30 | 194.52 | 193.13 | 194.40 | 954 | +0.98(+0.51%) |
Apr 10, 2024 | 194.17 | 194.17 | 192.59 | 193.42 | 3,915 | -2.44(-1.25%) |
Apr 09, 2024 | 195.96 | 195.96 | 195.10 | 195.86 | 5,725 | +0.22(+0.11%) |
Apr 08, 2024 | 195.37 | 196.12 | 195.37 | 195.64 | 6,366 | +0.28(+0.15%) |
Apr 05, 2024 | 193.92 | 195.83 | 193.92 | 195.36 | 2,419 | +1.61(+0.83%) |
Apr 04, 2024 | 197.42 | 197.42 | 193.60 | 193.75 | 11,031 | -2.13(-1.09%) |
Apr 03, 2024 | 196.25 | 196.35 | 195.57 | 195.88 | 17,792 | +0.40(+0.21%) |
Apr 02, 2024 | 194.99 | 195.48 | 194.92 | 195.48 | 14,582 | -1.99(-1.01%) |
Apr 01, 2024 | 198.08 | 198.08 | 197.18 | 197.47 | 52,016 | -0.92(-0.46%) |
Mar 28, 2024 | 198.37 | 198.39 | 197.96 | 198.39 | 19,467 | +0.60(+0.30%) |
Mar 27, 2024 | 195.69 | 197.79 | 195.69 | 197.79 | 3,891 | +2.45(+1.25%) |
Mar 26, 2024 | 196.35 | 196.35 | 195.21 | 195.34 | 15,575 | -0.39(-0.20%) |
Mar 25, 2024 | 195.96 | 196.22 | 195.73 | 195.73 | 4,898 | -0.46(-0.23%) |
Mar 22, 2024 | 196.39 | 196.42 | 195.97 | 196.19 | 1,939 | -0.86(-0.44%) |
Mar 21, 2024 | 197.58 | 197.58 | 196.99 | 197.05 | 15,726 | +1.38(+0.70%) |
Mar 20, 2024 | 193.58 | 195.83 | 193.44 | 195.67 | 7,632 | +2.14(+1.11%) |
Mar 19, 2024 | 191.90 | 193.54 | 191.87 | 193.53 | 26,720 | +1.17(+0.61%) |
Mar 18, 2024 | 192.47 | 193.01 | 192.28 | 192.36 | 21,241 | +0.76(+0.40%) |
Mar 15, 2024 | 191.47 | 192.33 | 191.10 | 191.60 | 29,441 | -0.89(-0.46%) |
Mar 14, 2024 | 193.57 | 193.57 | 191.84 | 192.49 | 92,692 | -1.51(-0.78%) |
Mar 13, 2024 | 194.19 | 194.57 | 193.58 | 194.00 | 15,637 | -0.15(-0.08%) |
Mar 12, 2024 | 193.07 | 194.15 | 192.98 | 194.15 | 3,876 | +1.57(+0.82%) |
Mar 11, 2024 | 192.52 | 192.78 | 192.28 | 192.58 | 4,837 | -0.42(-0.22%) |
Mar 08, 2024 | 195.16 | 195.16 | 192.99 | 193.00 | 15,465 | -0.79(-0.41%) |
Mar 07, 2024 | 193.40 | 194.00 | 193.26 | 193.79 | 26,465 | +1.86(+0.97%) |
Mar 06, 2024 | 191.95 | 192.51 | 191.53 | 191.93 | 8,038 | +0.86(+0.45%) |
Mar 05, 2024 | 190.91 | 191.99 | 190.64 | 191.07 | 26,917 | -1.46(-0.76%) |
Mar 04, 2024 | 192.16 | 193.02 | 192.16 | 192.53 | 7,266 | -0.37(-0.19%) |
Mar 01, 2024 | 191.35 | 192.90 | 191.35 | 192.90 | 8,732 | +1.23(+0.64%) |
Feb 29, 2024 | 190.69 | 191.67 | 190.28 | 191.67 | 7,283 | +1.34(+0.70%) |
Feb 28, 2024 | 189.98 | 190.66 | 189.98 | 190.33 | 5,252 | -0.56(-0.29%) |
Feb 27, 2024 | 190.45 | 190.89 | 190.35 | 190.89 | 21,761 | +0.64(+0.34%) |
Feb 26, 2024 | 190.66 | 190.66 | 189.97 | 190.25 | 2,925 | -0.46(-0.24%) |
Feb 23, 2024 | 190.90 | 190.97 | 190.41 | 190.71 | 50,927 | +0.30(+0.16%) |
Feb 22, 2024 | 188.98 | 190.57 | 188.98 | 190.41 | 22,099 | +3.25(+1.74%) |
Feb 21, 2024 | 186.53 | 187.16 | 186.24 | 187.16 | 5,395 | +0.15(+0.08%) |
Feb 20, 2024 | 187.32 | 187.66 | 186.64 | 187.01 | 5,144 | -1.50(-0.80%) |
Feb 16, 2024 | 188.92 | 189.56 | 188.44 | 188.51 | 2,856 | -1.13(-0.59%) |
Feb 15, 2024 | 188.52 | 189.66 | 188.52 | 189.64 | 6,409 | +2.07(+1.11%) |
Feb 14, 2024 | 186.74 | 187.56 | 186.05 | 187.56 | 9,563 | +2.30(+1.24%) |
Feb 13, 2024 | 185.39 | 186.12 | 184.80 | 185.27 | 2,059 | -3.87(-2.05%) |
Feb 12, 2024 | 188.13 | 189.70 | 188.13 | 189.14 | 6,065 | +0.94(+0.50%) |
Feb 09, 2024 | 187.24 | 188.30 | 187.24 | 188.20 | 3,219 | +1.26(+0.68%) |
Feb 08, 2024 | 186.30 | 186.97 | 186.28 | 186.94 | 15,319 | +0.79(+0.42%) |
Feb 07, 2024 | 185.46 | 186.36 | 185.41 | 186.15 | 7,317 | +1.00(+0.54%) |
Feb 06, 2024 | 184.65 | 185.15 | 184.65 | 185.15 | 3,427 | +0.34(+0.19%) |
Feb 05, 2024 | 185.09 | 185.09 | 184.17 | 184.80 | 3,056 | -1.36(-0.73%) |
Feb 02, 2024 | 184.29 | 186.23 | 184.15 | 186.17 | 5,487 | +1.54(+0.83%) |