Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 176.52 | 177.09 | 176.03 | 176.91 | 550,861 | +0.32(+0.18%) |
Apr 23, 2024 | 176.01 | 176.91 | 175.76 | 176.59 | 495,237 | +1.09(+0.62%) |
Apr 22, 2024 | 174.71 | 176.39 | 174.25 | 175.50 | 821,841 | +1.36(+0.78%) |
Apr 19, 2024 | 173.91 | 174.56 | 173.59 | 174.14 | 724,776 | +0.51(+0.29%) |
Apr 18, 2024 | 174.17 | 174.90 | 173.25 | 173.63 | 1,822,345 | +0.30(+0.17%) |
Apr 17, 2024 | 174.85 | 174.91 | 173.17 | 173.33 | 709,127 | -0.65(-0.37%) |
Apr 16, 2024 | 174.91 | 174.97 | 173.70 | 173.98 | 711,662 | -0.40(-0.23%) |
Apr 15, 2024 | 177.32 | 177.54 | 174.04 | 174.38 | 940,259 | -1.22(-0.69%) |
Apr 12, 2024 | 176.68 | 177.07 | 175.09 | 175.60 | 800,586 | -2.25(-1.27%) |
Apr 11, 2024 | 178.10 | 178.56 | 176.65 | 177.85 | 927,517 | +0.27(+0.15%) |
Apr 10, 2024 | 178.01 | 178.45 | 176.99 | 177.58 | 974,878 | -2.16(-1.20%) |
Apr 09, 2024 | 179.95 | 180.03 | 178.07 | 179.74 | 807,097 | +0.29(+0.16%) |
Apr 08, 2024 | 179.30 | 179.76 | 179.23 | 179.45 | 1,155,356 | +0.08(+0.04%) |
Apr 05, 2024 | 178.30 | 179.98 | 178.19 | 179.37 | 673,266 | +1.31(+0.74%) |
Apr 04, 2024 | 181.10 | 181.33 | 177.87 | 178.06 | 680,255 | -1.90(-1.06%) |
Apr 03, 2024 | 180.09 | 180.56 | 179.47 | 179.96 | 631,435 | -0.22(-0.12%) |
Apr 02, 2024 | 180.51 | 180.54 | 179.58 | 180.18 | 728,759 | -1.35(-0.74%) |
Apr 01, 2024 | 182.79 | 182.79 | 181.34 | 181.53 | 970,229 | -1.08(-0.59%) |
Mar 28, 2024 | 182.46 | 183.02 | 183.00 | 182.61 | 966,707 | +0.24(+0.13%) |
Mar 27, 2024 | 181.13 | 182.37 | 181.10 | 182.37 | 1,067,286 | +2.27(+1.26%) |
Mar 26, 2024 | 180.63 | 180.69 | 180.09 | 180.10 | 787,285 | -0.12(-0.07%) |
Mar 25, 2024 | 180.93 | 181.01 | 180.14 | 180.22 | 732,178 | -1.04(-0.57%) |
Mar 22, 2024 | 182.29 | 182.32 | 181.13 | 181.26 | 737,379 | -1.72(-0.94%) |
Mar 21, 2024 | 182.65 | 183.52 | 182.33 | 182.98 | 670,273 | +0.98(+0.54%) |
Mar 20, 2024 | 180.58 | 182.01 | 180.28 | 182.00 | 610,490 | +1.35(+0.75%) |
Mar 19, 2024 | 179.57 | 180.69 | 179.35 | 180.65 | 643,269 | +1.13(+0.63%) |
Mar 18, 2024 | 179.97 | 180.28 | 179.39 | 179.52 | 716,295 | +0.35(+0.20%) |
Mar 15, 2024 | 178.90 | 179.61 | 178.61 | 179.17 | 1,001,022 | -0.83(-0.46%) |
Mar 14, 2024 | 180.84 | 180.84 | 178.99 | 180.00 | 810,313 | -0.38(-0.21%) |
Mar 13, 2024 | 180.77 | 180.88 | 179.84 | 180.38 | 792,577 | -0.15(-0.08%) |
Mar 12, 2024 | 180.06 | 180.79 | 179.35 | 180.53 | 901,810 | +1.17(+0.65%) |
Mar 11, 2024 | 178.72 | 179.38 | 178.01 | 179.36 | 683,351 | +0.50(+0.28%) |
Mar 08, 2024 | 179.59 | 179.84 | 178.86 | 178.86 | 793,990 | -0.87(-0.48%) |
Mar 07, 2024 | 179.63 | 180.05 | 179.50 | 179.73 | 767,135 | +0.96(+0.54%) |
Mar 06, 2024 | 178.52 | 179.41 | 178.20 | 178.77 | 894,791 | +1.04(+0.59%) |
Mar 05, 2024 | 178.99 | 179.09 | 177.06 | 177.73 | 925,809 | -1.48(-0.83%) |
Mar 04, 2024 | 178.83 | 179.56 | 178.81 | 179.21 | 970,209 | -0.11(-0.06%) |
Mar 01, 2024 | 178.39 | 179.38 | 178.01 | 179.32 | 879,691 | +0.94(+0.53%) |
Feb 29, 2024 | 178.92 | 178.96 | 177.80 | 178.38 | 739,339 | +0.06(+0.03%) |
Feb 28, 2024 | 177.90 | 178.46 | 177.71 | 178.32 | 838,950 | +0.07(+0.04%) |
Feb 27, 2024 | 178.36 | 178.36 | 177.81 | 178.25 | 823,467 | +0.02(+0.01%) |
Feb 26, 2024 | 178.86 | 178.95 | 178.08 | 178.23 | 728,725 | -0.54(-0.30%) |
Feb 23, 2024 | 178.81 | 179.28 | 178.60 | 178.77 | 795,119 | +0.51(+0.29%) |
Feb 22, 2024 | 176.99 | 178.66 | 176.79 | 178.26 | 2,129,480 | +2.27(+1.29%) |
Feb 21, 2024 | 175.23 | 176.07 | 174.85 | 175.99 | 842,279 | +0.71(+0.41%) |
Feb 20, 2024 | 175.17 | 175.62 | 174.89 | 175.28 | 937,831 | -0.20(-0.11%) |
Feb 16, 2024 | 176.00 | 176.59 | 175.34 | 175.48 | 670,676 | -0.60(-0.34%) |
Feb 15, 2024 | 174.94 | 176.20 | 174.94 | 176.08 | 806,554 | +1.44(+0.82%) |
Feb 14, 2024 | 174.34 | 174.71 | 173.46 | 174.64 | 634,829 | +1.01(+0.58%) |
Feb 13, 2024 | 174.34 | 174.63 | 172.54 | 173.63 | 1,036,812 | -2.20(-1.25%) |
Feb 12, 2024 | 175.68 | 176.40 | 175.41 | 175.83 | 2,063,579 | +0.14(+0.08%) |
Feb 09, 2024 | 175.19 | 175.77 | 174.97 | 175.69 | 1,015,970 | +0.49(+0.28%) |
Feb 08, 2024 | 175.30 | 175.39 | 174.64 | 175.20 | 796,658 | -0.08(-0.05%) |
Feb 07, 2024 | 174.93 | 175.41 | 174.57 | 175.28 | 806,860 | +1.24(+0.71%) |
Feb 06, 2024 | 173.62 | 174.09 | 173.31 | 174.04 | 775,358 | +0.78(+0.45%) |
Feb 05, 2024 | 173.80 | 173.99 | 172.70 | 173.26 | 983,158 | -1.10(-0.63%) |
Feb 02, 2024 | 173.50 | 175.02 | 173.28 | 174.36 | 1,035,938 | +0.07(+0.04%) |