Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 336,341 | +0.15(+0.08%) |
Apr 17, 2024 | 183.34 | 183.82 | 179.46 | 180.85 | 204,801 | -1.27(-0.70%) |
Apr 16, 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 123,327 | -0.08(-0.04%) |
Apr 15, 2024 | 183.73 | 183.73 | 181.03 | 182.20 | 186,985 | -0.47(-0.26%) |
Apr 12, 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 175,990 | -1.40(-0.76%) |
Apr 11, 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 169,033 | +1.50(+0.82%) |
Apr 10, 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 181,980 | -3.73(-2.00%) |
Apr 09, 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 117,264 | -0.07(-0.04%) |
Apr 08, 2024 | 187.26 | 189.10 | 186.13 | 186.37 | 96,091 | +0.54(+0.29%) |
Apr 05, 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 180,281 | +0.21(+0.11%) |
Apr 04, 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 153,614 | +0.50(+0.27%) |
Apr 03, 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 152,428 | +2.00(+1.09%) |
Apr 02, 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 186,850 | -2.88(-1.55%) |
Apr 01, 2024 | 185.56 | 188.30 | 184.52 | 186.00 | 149,868 | +0.48(+0.26%) |
Mar 28, 2024 | 186.52 | 187.34 | 184.49 | 185.52 | 212,236 | -0.63(-0.34%) |
Mar 27, 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 134,993 | +3.51(+1.92%) |
Mar 26, 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 478,021 | +0.16(+0.09%) |
Mar 25, 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 157,854 | -2.89(-1.56%) |
Mar 22, 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 142,374 | -1.72(-0.92%) |
Mar 21, 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 212,602 | +2.95(+1.60%) |
Mar 20, 2024 | 183.83 | 185.26 | 183.06 | 184.14 | 165,791 | +0.25(+0.14%) |
Mar 19, 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 157,732 | -0.42(-0.23%) |
Mar 18, 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 154,564 | -1.63(-0.88%) |
Mar 15, 2024 | 183.71 | 186.06 | 183.32 | 185.94 | 667,439 | +1.53(+0.83%) |
Mar 14, 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 290,909 | -0.72(-0.39%) |
Mar 13, 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 245,803 | -0.72(-0.39%) |
Mar 12, 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 383,483 | -0.47(-0.25%) |
Mar 11, 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 496,861 | +0.07(+0.04%) |
Mar 08, 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 238,557 | -0.75(-0.40%) |
Mar 07, 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 224,938 | +0.77(+0.41%) |
Mar 06, 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 237,514 | +0.83(+0.45%) |
Mar 05, 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 293,039 | -4.84(-2.54%) |
Mar 04, 2024 | 188.87 | 191.49 | 188.87 | 190.24 | 183,681 | +1.67(+0.89%) |
Mar 01, 2024 | 188.64 | 189.10 | 186.51 | 188.57 | 286,611 | +0.57(+0.30%) |
Feb 29, 2024 | 188.49 | 189.05 | 186.97 | 188.00 | 444,295 | +1.63(+0.87%) |
Feb 28, 2024 | 182.96 | 186.60 | 182.96 | 186.37 | 189,448 | +2.88(+1.57%) |
Feb 27, 2024 | 184.84 | 187.91 | 182.68 | 183.49 | 259,665 | -0.26(-0.14%) |
Feb 26, 2024 | 184.75 | 187.17 | 182.47 | 183.75 | 282,049 | -1.70(-0.92%) |
Feb 23, 2024 | 185.13 | 186.76 | 183.65 | 185.45 | 298,112 | +0.67(+0.36%) |
Feb 22, 2024 | 183.00 | 185.76 | 181.75 | 184.78 | 275,296 | +2.07(+1.13%) |
Feb 21, 2024 | 180.27 | 184.13 | 180.27 | 182.71 | 555,551 | +0.05(+0.03%) |
Feb 20, 2024 | 177.03 | 183.32 | 176.19 | 182.66 | 592,095 | +3.08(+1.72%) |
Feb 16, 2024 | 182.01 | 182.01 | 177.27 | 179.58 | 512,915 | -3.16(-1.73%) |
Feb 15, 2024 | 172.20 | 184.38 | 168.31 | 182.74 | 731,652 | -9.87(-5.12%) |
Feb 14, 2024 | 191.31 | 193.78 | 189.77 | 192.61 | 379,578 | +3.40(+1.80%) |
Feb 13, 2024 | 189.17 | 193.06 | 188.08 | 189.21 | 272,184 | -4.14(-2.14%) |
Feb 12, 2024 | 192.92 | 194.57 | 191.50 | 193.35 | 166,293 | +1.25(+0.65%) |
Feb 09, 2024 | 189.91 | 193.27 | 189.02 | 192.10 | 158,766 | +2.66(+1.40%) |
Feb 08, 2024 | 184.63 | 189.46 | 184.63 | 189.44 | 181,039 | +5.21(+2.83%) |
Feb 07, 2024 | 184.55 | 186.89 | 183.51 | 184.23 | 168,537 | -1.12(-0.60%) |
Feb 06, 2024 | 183.67 | 186.98 | 183.57 | 185.35 | 149,695 | +1.66(+0.90%) |
Feb 05, 2024 | 185.35 | 185.37 | 181.90 | 183.69 | 148,140 | -3.24(-1.73%) |
Feb 02, 2024 | 185.73 | 188.11 | 185.22 | 186.93 | 112,683 | -0.76(-0.40%) |