Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 187.43 | 192.09 | 184.91 | 191.47 | 83,316 | +5.70(+3.07%) |
Apr 19, 2024 | 183.59 | 187.09 | 183.59 | 185.77 | 96,765 | +1.93(+1.05%) |
Apr 18, 2024 | 184.30 | 187.28 | 183.57 | 183.84 | 83,562 | -1.20(-0.65%) |
Apr 17, 2024 | 187.31 | 187.31 | 184.81 | 185.04 | 65,349 | -0.51(-0.27%) |
Apr 16, 2024 | 186.66 | 186.66 | 183.88 | 185.55 | 56,335 | -1.58(-0.84%) |
Apr 15, 2024 | 191.61 | 193.31 | 185.25 | 187.13 | 108,358 | -3.47(-1.82%) |
Apr 12, 2024 | 192.05 | 193.02 | 189.07 | 190.60 | 88,604 | -2.67(-1.38%) |
Apr 11, 2024 | 193.18 | 194.78 | 192.15 | 193.27 | 66,673 | +0.22(+0.11%) |
Apr 10, 2024 | 193.20 | 195.55 | 191.13 | 193.05 | 113,112 | -5.00(-2.52%) |
Apr 09, 2024 | 200.98 | 202.75 | 197.09 | 198.05 | 70,872 | -2.91(-1.45%) |
Apr 08, 2024 | 200.00 | 201.66 | 199.25 | 200.96 | 76,149 | +0.97(+0.49%) |
Apr 05, 2024 | 199.40 | 201.07 | 194.48 | 199.99 | 69,227 | +0.49(+0.25%) |
Apr 04, 2024 | 200.85 | 201.98 | 196.12 | 199.50 | 295,820 | -1.34(-0.67%) |
Apr 03, 2024 | 195.12 | 201.08 | 195.12 | 200.84 | 109,442 | +5.24(+2.68%) |
Apr 02, 2024 | 194.30 | 195.85 | 192.63 | 195.60 | 110,610 | -1.59(-0.81%) |
Apr 01, 2024 | 199.09 | 199.09 | 194.88 | 197.19 | 85,975 | -1.30(-0.65%) |
Mar 28, 2024 | 197.83 | 200.00 | 196.47 | 198.49 | 105,365 | +1.67(+0.85%) |
Mar 27, 2024 | 195.90 | 197.38 | 195.00 | 196.82 | 60,269 | +2.87(+1.48%) |
Mar 26, 2024 | 194.72 | 195.17 | 193.44 | 193.95 | 54,169 | -0.15(-0.08%) |
Mar 25, 2024 | 193.85 | 197.27 | 193.85 | 194.10 | 61,392 | -0.08(-0.04%) |
Mar 22, 2024 | 199.30 | 199.30 | 193.91 | 194.18 | 67,230 | -4.74(-2.38%) |
Mar 21, 2024 | 196.19 | 200.00 | 195.00 | 198.92 | 79,278 | +4.34(+2.23%) |
Mar 20, 2024 | 190.79 | 195.77 | 190.79 | 194.58 | 50,226 | +2.64(+1.38%) |
Mar 19, 2024 | 188.28 | 193.76 | 188.28 | 191.94 | 62,876 | +3.00(+1.59%) |
Mar 18, 2024 | 190.60 | 191.07 | 187.96 | 188.94 | 81,112 | -1.92(-1.01%) |
Mar 15, 2024 | 189.99 | 192.86 | 189.89 | 190.86 | 186,554 | -0.22(-0.12%) |
Mar 14, 2024 | 192.37 | 192.37 | 189.37 | 191.08 | 130,617 | -2.96(-1.53%) |
Mar 13, 2024 | 190.13 | 195.00 | 190.13 | 194.04 | 110,078 | +2.84(+1.49%) |
Mar 12, 2024 | 191.34 | 192.11 | 189.11 | 191.20 | 120,061 | -0.57(-0.30%) |
Mar 11, 2024 | 191.27 | 193.63 | 189.96 | 191.77 | 64,531 | -0.21(-0.11%) |
Mar 08, 2024 | 192.89 | 196.69 | 191.88 | 191.98 | 152,026 | +0.71(+0.37%) |
Mar 07, 2024 | 192.34 | 192.89 | 190.25 | 191.27 | 73,824 | +0.58(+0.30%) |
Mar 06, 2024 | 192.11 | 192.11 | 188.00 | 190.69 | 67,906 | +0.86(+0.45%) |
Mar 05, 2024 | 189.62 | 193.38 | 189.05 | 189.83 | 140,783 | -0.96(-0.50%) |
Mar 04, 2024 | 188.49 | 192.00 | 187.47 | 190.79 | 167,656 | +2.15(+1.14%) |
Mar 01, 2024 | 187.05 | 189.51 | 184.89 | 188.64 | 128,534 | +1.97(+1.06%) |
Feb 29, 2024 | 188.29 | 188.76 | 185.16 | 186.67 | 119,090 | +0.54(+0.29%) |
Feb 28, 2024 | 183.81 | 187.10 | 182.86 | 186.12 | 69,690 | +0.20(+0.11%) |
Feb 27, 2024 | 183.63 | 185.97 | 182.19 | 185.93 | 93,220 | +2.94(+1.61%) |
Feb 26, 2024 | 184.91 | 185.27 | 181.69 | 182.98 | 49,329 | -1.93(-1.05%) |
Feb 23, 2024 | 184.04 | 188.13 | 184.04 | 184.91 | 102,343 | -0.20(-0.11%) |
Feb 22, 2024 | 182.78 | 187.73 | 182.78 | 185.11 | 88,013 | +1.53(+0.83%) |
Feb 21, 2024 | 185.35 | 185.64 | 181.29 | 183.59 | 98,694 | -2.36(-1.27%) |
Feb 20, 2024 | 182.74 | 186.72 | 182.74 | 185.95 | 82,807 | +0.06(+0.03%) |
Feb 16, 2024 | 186.93 | 188.31 | 184.69 | 185.89 | 147,826 | -2.88(-1.53%) |
Feb 15, 2024 | 186.04 | 190.09 | 186.04 | 188.77 | 94,826 | +4.06(+2.20%) |
Feb 14, 2024 | 181.29 | 185.20 | 180.69 | 184.71 | 82,287 | +5.56(+3.10%) |
Feb 13, 2024 | 181.17 | 182.68 | 176.29 | 179.15 | 122,515 | -8.99(-4.78%) |
Feb 12, 2024 | 186.82 | 191.50 | 186.61 | 188.14 | 101,880 | +3.00(+1.62%) |
Feb 09, 2024 | 182.38 | 186.36 | 182.38 | 185.13 | 111,023 | +2.76(+1.51%) |
Feb 08, 2024 | 178.34 | 183.53 | 177.23 | 182.38 | 87,692 | +3.38(+1.89%) |
Feb 07, 2024 | 178.78 | 179.91 | 177.35 | 179.00 | 80,574 | -0.40(-0.22%) |
Feb 06, 2024 | 181.21 | 182.56 | 178.30 | 179.39 | 67,372 | -2.40(-1.32%) |
Feb 05, 2024 | 186.19 | 186.19 | 180.19 | 181.79 | 165,871 | -7.35(-3.88%) |
Feb 02, 2024 | 187.39 | 191.03 | 180.58 | 189.14 | 226,430 | +13.31(+7.57%) |