Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 175.32 | 175.79 | 173.79 | 174.40 | 344,678 | -0.92(-0.52%) |
Apr 29, 2024 | 172.58 | 175.84 | 172.58 | 175.32 | 375,732 | +2.44(+1.41%) |
Apr 26, 2024 | 172.92 | 173.63 | 171.19 | 172.88 | 289,173 | -0.76(-0.44%) |
Apr 25, 2024 | 176.78 | 177.81 | 172.91 | 173.64 | 315,465 | -3.41(-1.93%) |
Apr 24, 2024 | 175.04 | 177.38 | 175.04 | 177.05 | 297,162 | +0.74(+0.42%) |
Apr 23, 2024 | 174.98 | 176.57 | 174.57 | 176.31 | 264,245 | +1.71(+0.98%) |
Apr 22, 2024 | 174.73 | 175.44 | 173.65 | 174.60 | 323,602 | +0.77(+0.44%) |
Apr 19, 2024 | 171.88 | 173.88 | 171.45 | 173.83 | 259,540 | +2.94(+1.72%) |
Apr 18, 2024 | 171.02 | 172.09 | 170.46 | 170.89 | 238,491 | +0.81(+0.48%) |
Apr 17, 2024 | 171.19 | 171.38 | 169.78 | 170.08 | 270,924 | -1.02(-0.60%) |
Apr 16, 2024 | 173.08 | 173.80 | 170.88 | 171.10 | 325,018 | -1.49(-0.86%) |
Apr 15, 2024 | 175.99 | 176.89 | 172.32 | 172.59 | 259,269 | -1.60(-0.92%) |
Apr 12, 2024 | 173.19 | 174.41 | 172.49 | 174.19 | 252,450 | +0.57(+0.33%) |
Apr 11, 2024 | 176.98 | 176.98 | 173.62 | 173.62 | 237,263 | -3.87(-2.18%) |
Apr 10, 2024 | 178.25 | 179.79 | 176.96 | 177.49 | 229,633 | -1.31(-0.73%) |
Apr 09, 2024 | 181.60 | 182.47 | 177.47 | 178.80 | 290,077 | -2.45(-1.35%) |
Apr 08, 2024 | 179.77 | 182.90 | 178.57 | 181.25 | 306,726 | +1.40(+0.78%) |
Apr 05, 2024 | 180.44 | 181.05 | 178.52 | 179.85 | 355,517 | +0.51(+0.28%) |
Apr 04, 2024 | 186.34 | 186.34 | 179.01 | 179.34 | 559,808 | -5.63(-3.04%) |
Apr 03, 2024 | 186.40 | 187.29 | 184.94 | 184.97 | 271,305 | -1.65(-0.88%) |
Apr 02, 2024 | 187.82 | 188.98 | 186.22 | 186.62 | 338,624 | -0.60(-0.32%) |
Apr 01, 2024 | 187.25 | 188.65 | 186.21 | 187.22 | 322,988 | -1.02(-0.54%) |
Mar 28, 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 339,578 | +0.83(+0.44%) |
Mar 27, 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 320,205 | +4.14(+2.26%) |
Mar 26, 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 352,781 | +1.78(+0.98%) |
Mar 25, 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 462,551 | +1.81(+1.01%) |
Mar 22, 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 227,687 | +0.14(+0.08%) |
Mar 21, 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 376,555 | -1.07(-0.59%) |
Mar 20, 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 366,861 | +1.35(+0.75%) |
Mar 19, 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 323,706 | +0.87(+0.49%) |
Mar 18, 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 290,088 | -2.77(-1.53%) |
Mar 15, 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 717,064 | +1.34(+0.75%) |
Mar 14, 2024 | 180.33 | 180.82 | 178.81 | 179.82 | 366,882 | -1.69(-0.93%) |
Mar 13, 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 302,929 | +0.39(+0.22%) |
Mar 12, 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 290,109 | +2.77(+1.55%) |
Mar 11, 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 299,402 | -0.16(-0.09%) |
Mar 08, 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 195,360 | -0.40(-0.22%) |
Mar 07, 2024 | 179.78 | 180.43 | 178.25 | 178.91 | 208,254 | -0.93(-0.52%) |
Mar 06, 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 407,895 | +1.23(+0.69%) |
Mar 05, 2024 | 177.87 | 179.87 | 177.07 | 178.61 | 326,357 | +0.58(+0.33%) |
Mar 04, 2024 | 179.49 | 181.40 | 177.77 | 178.03 | 361,377 | -2.43(-1.35%) |
Mar 01, 2024 | 181.45 | 181.45 | 179.50 | 180.46 | 227,615 | -0.99(-0.55%) |
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 374,945 | -0.80(-0.44%) |
Feb 28, 2024 | 181.54 | 183.13 | 180.86 | 182.25 | 276,848 | +0.50(+0.28%) |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 409,262 | +2.81(+1.57%) |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 354,116 | +0.57(+0.32%) |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 360,549 | +0.91(+0.51%) |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 359,202 | +3.26(+1.87%) |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 340,427 | -0.43(-0.25%) |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 310,039 | +0.91(+0.52%) |
Feb 16, 2024 | 172.82 | 174.82 | 172.53 | 173.72 | 321,207 | +1.21(+0.70%) |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 355,174 | +0.73(+0.42%) |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 301,590 | +0.56(+0.33%) |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 488,764 | -0.67(-0.39%) |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 388,098 | -2.60(-1.49%) |
Feb 09, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 282,437 | -0.08(-0.05%) |
Feb 08, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 430,584 | -0.78(-0.44%) |
Feb 07, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 855,807 | +6.46(+3.82%) |
Feb 06, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 662,698 | +0.48(+0.29%) |
Feb 05, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 563,479 | +1.55(+0.93%) |
Feb 02, 2024 | 168.71 | 169.66 | 166.28 | 166.86 | 456,918 | -1.72(-1.02%) |