Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 45 | +0.73(+0.39%) |
Apr 25, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 8 | -0.37(-0.20%) |
Apr 24, 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 2 | -0.15(-0.08%) |
Apr 23, 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 37 | +3.86(+2.10%) |
Apr 22, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 1 | +0.10(+0.05%) |
Apr 19, 2024 | 184.23 | 184.23 | 184.20 | 184.20 | 116 | -0.54(-0.29%) |
Apr 18, 2024 | 186.53 | 186.53 | 184.74 | 184.74 | 4 | -0.66(-0.35%) |
Apr 17, 2024 | 185.40 | 185.40 | 184.93 | 185.40 | 37 | +1.77(+0.96%) |
Apr 16, 2024 | 183.20 | 183.63 | 183.20 | 183.63 | 54 | -0.56(-0.31%) |
Apr 15, 2024 | 184.44 | 184.44 | 184.19 | 184.19 | 20 | +0.43(+0.23%) |
Apr 12, 2024 | 184.95 | 184.95 | 183.77 | 183.77 | 332 | -3.52(-1.88%) |
Apr 11, 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 280 | -3.55(-1.86%) |
Apr 10, 2024 | 190.63 | 190.84 | 190.63 | 190.84 | 286 | -2.62(-1.35%) |
Apr 09, 2024 | 194.02 | 194.02 | 193.46 | 193.46 | 296 | -0.04(-0.02%) |
Apr 08, 2024 | 192.96 | 193.50 | 192.96 | 193.50 | 37 | -0.78(-0.40%) |
Apr 04, 2024 | 194.28 | 0 | -0.72(-0.37%) | |||
Apr 03, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 67 | +0.86(+0.44%) |
Apr 02, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 1 | -2.87(-1.46%) |
Apr 01, 2024 | 197.00 | 197.01 | 197.00 | 197.01 | 49 | +0.56(+0.29%) |
Mar 28, 2024 | 196.47 | 196.47 | 196.44 | 196.44 | 100 | +0.94(+0.48%) |
Mar 27, 2024 | 197.04 | 197.04 | 195.50 | 195.50 | 703 | +0.48(+0.25%) |
Mar 26, 2024 | 195.97 | 195.97 | 195.02 | 195.02 | 23 | +0.74(+0.38%) |
Mar 25, 2024 | 194.38 | 195.06 | 193.60 | 194.28 | 113 | +1.88(+0.98%) |
Mar 20, 2024 | 192.40 | 0 | +1.05(+0.55%) | |||
Mar 19, 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 19 | -0.10(-0.05%) |
Mar 18, 2024 | 191.66 | 191.66 | 191.45 | 191.45 | 74 | -3.21(-1.65%) |
Mar 15, 2024 | 194.20 | 194.66 | 194.20 | 194.66 | 100 | -1.04(-0.53%) |
Mar 14, 2024 | 196.33 | 196.33 | 195.58 | 195.70 | 106 | -3.44(-1.72%) |
Mar 13, 2024 | 200.09 | 200.09 | 199.03 | 199.13 | 56 | +1.53(+0.78%) |
Mar 12, 2024 | 197.47 | 197.60 | 197.40 | 197.60 | 29 | +2.34(+1.20%) |
Mar 11, 2024 | 195.25 | 195.26 | 195.25 | 195.26 | 52 | -0.75(-0.38%) |
Mar 08, 2024 | 197.67 | 197.67 | 196.00 | 196.00 | 100 | +3.07(+1.59%) |
Mar 06, 2024 | 192.93 | 0 | +0.91(+0.47%) | |||
Mar 04, 2024 | 192.02 | 0 | +2.27(+1.19%) | |||
Mar 01, 2024 | 186.46 | 189.75 | 186.46 | 189.75 | 100 | +0.73(+0.39%) |
Feb 29, 2024 | 189.78 | 189.78 | 189.02 | 189.02 | 4 | -2.04(-1.07%) |
Feb 28, 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 20 | +3.14(+1.67%) |
Feb 27, 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 18 | -3.43(-1.79%) |
Feb 26, 2024 | 191.70 | 191.70 | 191.35 | 191.35 | 30 | +0.55(+0.29%) |
Feb 23, 2024 | 190.19 | 190.80 | 190.19 | 190.80 | 100 | +4.75(+2.55%) |
Feb 22, 2024 | 186.04 | 187.37 | 186.04 | 186.05 | 488 | +0.73(+0.39%) |
Feb 21, 2024 | 186.15 | 186.15 | 185.32 | 185.32 | 794 | +1.40(+0.76%) |
Feb 20, 2024 | 184.70 | 184.70 | 183.68 | 183.92 | 20 | +3.78(+2.10%) |
Feb 16, 2024 | 179.65 | 180.14 | 179.65 | 180.14 | 100 | +0.17(+0.10%) |
Feb 15, 2024 | 179.76 | 179.97 | 179.75 | 179.97 | 1,640 | +1.90(+1.07%) |
Feb 14, 2024 | 178.63 | 178.84 | 177.82 | 178.06 | 474 | +0.86(+0.48%) |
Feb 13, 2024 | 177.21 | 178.15 | 177.21 | 177.21 | 73 | -3.00(-1.67%) |
Feb 12, 2024 | 179.73 | 180.21 | 179.28 | 180.21 | 121 | -0.67(-0.37%) |
Feb 09, 2024 | 180.37 | 180.88 | 179.69 | 180.88 | 100 | -0.47(-0.26%) |
Feb 08, 2024 | 181.34 | 181.34 | 181.34 | 181.34 | 1 | -1.46(-0.80%) |
Feb 07, 2024 | 182.11 | 183.03 | 182.11 | 182.80 | 125 | +3.62(+2.02%) |
Feb 05, 2024 | 179.19 | 0 | +2.34(+1.32%) | |||
Feb 02, 2024 | 176.84 | 176.84 | 176.84 | 176.84 | 100 | -2.43(-1.36%) |