Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 107,149 | -2.83(-1.69%) |
Apr 29, 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 126,755 | -2.31(-1.36%) |
Apr 26, 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 127,292 | +1.38(+0.82%) |
Apr 25, 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 212,465 | -3.71(-2.16%) |
Apr 24, 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 191,187 | -0.19(-0.11%) |
Apr 23, 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 262,813 | +2.92(+1.73%) |
Apr 22, 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 124,700 | +0.71(+0.42%) |
Apr 19, 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 122,012 | -2.00(-1.18%) |
Apr 18, 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 176,804 | -0.56(-0.33%) |
Apr 17, 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 227,035 | -1.57(-0.91%) |
Apr 16, 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 391,311 | +5.17(+3.09%) |
Apr 15, 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 169,867 | +1.74(+1.05%) |
Apr 12, 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 157,590 | -5.71(-3.34%) |
Apr 11, 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 119,461 | +0.89(+0.52%) |
Apr 10, 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 194,063 | -3.31(-1.91%) |
Apr 09, 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 128,429 | -1.91(-1.09%) |
Apr 08, 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 127,396 | +2.38(+1.38%) |
Apr 05, 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 201,609 | -1.29(-0.74%) |
Apr 04, 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 113,220 | -2.41(-1.36%) |
Apr 03, 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 216,685 | -0.40(-0.23%) |
Apr 02, 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 162,378 | -2.79(-1.55%) |
Apr 01, 2024 | 180.61 | 181.93 | 173.13 | 179.96 | 113,270 | -1.07(-0.59%) |
Mar 28, 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 331,225 | +1.06(+0.59%) |
Mar 27, 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 101,764 | +2.80(+1.58%) |
Mar 26, 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 164,886 | -1.36(-0.76%) |
Mar 25, 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 132,046 | -0.27(-0.15%) |
Mar 22, 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 160,259 | -4.15(-2.27%) |
Mar 21, 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 312,883 | -3.39(-1.82%) |
Mar 20, 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 193,229 | +6.90(+3.85%) |
Mar 19, 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 331,362 | -6.57(-3.53%) |
Mar 18, 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 230,857 | -2.79(-1.48%) |
Mar 15, 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 203,585 | -1.69(-0.89%) |
Mar 14, 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 394,344 | +0.72(+0.38%) |
Mar 13, 2024 | 188.90 | 190.50 | 184.49 | 189.77 | 131,896 | +2.02(+1.08%) |
Mar 12, 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 220,523 | +1.89(+1.02%) |
Mar 11, 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 124,915 | +1.97(+1.07%) |
Mar 08, 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 156,010 | -0.55(-0.30%) |
Mar 07, 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 134,333 | +2.98(+1.64%) |
Mar 06, 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 161,843 | +2.03(+1.13%) |
Mar 05, 2024 | 180.23 | 181.07 | 178.55 | 179.43 | 161,929 | -2.82(-1.55%) |
Mar 04, 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 119,209 | -1.67(-0.91%) |
Mar 01, 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 104,863 | +0.94(+0.51%) |
Feb 29, 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 154,910 | -1.24(-0.67%) |
Feb 28, 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 138,745 | -0.03(-0.02%) |
Feb 27, 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 108,978 | +1.38(+0.75%) |
Feb 26, 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 186,406 | -0.94(-0.51%) |
Feb 23, 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 237,653 | +1.50(+0.82%) |
Feb 22, 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 187,000 | +3.01(+1.68%) |
Feb 21, 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 235,406 | +1.69(+0.95%) |
Feb 20, 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 172,252 | +2.25(+1.28%) |
Feb 16, 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 253,192 | -1.28(-0.72%) |
Feb 15, 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 330,733 | +3.36(+1.94%) |
Feb 14, 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 252,825 | +2.50(+1.46%) |
Feb 13, 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 159,443 | -5.49(-3.11%) |
Feb 12, 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 162,591 | +1.28(+0.73%) |
Feb 09, 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 178,013 | +2.12(+1.23%) |
Feb 08, 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 175,002 | +3.47(+2.05%) |
Feb 07, 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 128,917 | +1.16(+0.69%) |
Feb 06, 2024 | 166.47 | 168.25 | 166.24 | 168.25 | 162,773 | +0.10(+0.06%) |
Feb 05, 2024 | 167.19 | 168.58 | 166.47 | 168.15 | 221,758 | -0.11(-0.07%) |
Feb 02, 2024 | 168.32 | 168.57 | 167.08 | 168.26 | 173,100 | -0.32(-0.19%) |