Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 72,600 | -0.08(-0.05%) |
Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 69,913 | +1.24(+0.71%) |
Apr 22, 2024 | 173.14 | 174.65 | 172.34 | 173.83 | 113,882 | +1.43(+0.83%) |
Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 78,995 | +1.40(+0.82%) |
Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 78,521 | +0.13(+0.08%) |
Apr 17, 2024 | 171.52 | 171.77 | 170.25 | 170.87 | 150,057 | +0.03(+0.02%) |
Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 80,460 | -0.96(-0.56%) |
Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 75,881 | -0.79(-0.46%) |
Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 83,340 | -2.59(-1.48%) |
Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 70,831 | -0.58(-0.33%) |
Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 90,006 | -2.40(-1.35%) |
Apr 09, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 58,359 | +0.48(+0.27%) |
Apr 08, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 58,193 | +0.21(+0.12%) |
Apr 05, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 90,193 | +0.99(+0.56%) |
Apr 04, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 98,230 | -1.65(-0.93%) |
Apr 03, 2024 | 178.19 | 178.56 | 177.78 | 178.13 | 67,605 | -0.28(-0.16%) |
Apr 02, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 104,259 | -1.05(-0.59%) |
Apr 01, 2024 | 180.84 | 180.85 | 179.45 | 179.46 | 125,793 | -1.01(-0.56%) |
Mar 28, 2024 | 180.26 | 180.98 | 180.08 | 180.47 | 134,862 | +0.57(+0.32%) |
Mar 27, 2024 | 178.05 | 179.94 | 178.05 | 179.90 | 80,814 | +2.65(+1.50%) |
Mar 26, 2024 | 177.63 | 177.69 | 177.13 | 177.25 | 96,312 | +0.00(+0.00%) |
Mar 25, 2024 | 177.52 | 177.91 | 177.14 | 177.25 | 67,819 | -0.28(-0.16%) |
Mar 22, 2024 | 178.72 | 178.78 | 177.47 | 177.53 | 101,217 | -1.74(-0.97%) |
Mar 21, 2024 | 179.00 | 179.84 | 178.88 | 179.27 | 76,034 | +1.03(+0.58%) |
Mar 20, 2024 | 176.97 | 178.43 | 176.72 | 178.24 | 63,465 | +1.10(+0.62%) |
Mar 19, 2024 | 176.22 | 177.19 | 176.13 | 177.14 | 79,913 | +0.84(+0.48%) |
Mar 18, 2024 | 176.38 | 176.75 | 175.72 | 176.30 | 48,392 | +0.52(+0.30%) |
Mar 15, 2024 | 175.49 | 176.24 | 175.49 | 175.78 | 102,378 | -0.28(-0.16%) |
Mar 14, 2024 | 177.18 | 177.18 | 175.03 | 176.06 | 84,052 | -1.11(-0.63%) |
Mar 13, 2024 | 177.07 | 177.78 | 176.69 | 177.17 | 84,635 | +0.25(+0.14%) |
Mar 12, 2024 | 176.87 | 177.29 | 176.18 | 176.92 | 70,572 | +0.34(+0.19%) |
Mar 11, 2024 | 175.68 | 176.65 | 175.30 | 176.58 | 76,989 | +0.74(+0.42%) |
Mar 08, 2024 | 176.04 | 176.63 | 175.81 | 175.84 | 88,141 | +0.00(+0.00%) |
Mar 07, 2024 | 175.99 | 176.32 | 175.64 | 175.84 | 71,461 | +0.59(+0.34%) |
Mar 06, 2024 | 174.96 | 175.78 | 174.66 | 175.25 | 74,631 | +1.13(+0.65%) |
Mar 05, 2024 | 174.53 | 175.26 | 173.60 | 174.12 | 110,088 | -0.49(-0.28%) |
Mar 04, 2024 | 173.99 | 174.84 | 173.92 | 174.61 | 94,815 | +0.57(+0.33%) |
Mar 01, 2024 | 173.74 | 174.21 | 172.95 | 174.04 | 88,937 | +0.71(+0.41%) |
Feb 29, 2024 | 174.11 | 174.14 | 173.19 | 173.33 | 161,962 | +0.04(+0.02%) |
Feb 28, 2024 | 172.87 | 173.72 | 172.77 | 173.29 | 114,946 | +0.16(+0.09%) |
Feb 27, 2024 | 172.98 | 173.22 | 172.64 | 173.13 | 80,433 | +0.33(+0.19%) |
Feb 26, 2024 | 173.73 | 174.06 | 172.69 | 172.80 | 60,334 | -0.96(-0.55%) |
Feb 23, 2024 | 173.39 | 174.15 | 173.28 | 173.76 | 74,209 | +0.66(+0.38%) |
Feb 22, 2024 | 172.26 | 173.44 | 171.89 | 173.10 | 74,674 | +1.13(+0.66%) |
Feb 21, 2024 | 171.12 | 171.97 | 170.89 | 171.97 | 65,249 | +0.81(+0.47%) |
Feb 20, 2024 | 170.86 | 171.82 | 170.86 | 171.16 | 226,563 | -0.05(-0.03%) |
Feb 16, 2024 | 171.31 | 172.06 | 170.83 | 171.21 | 97,506 | -0.47(-0.27%) |
Feb 15, 2024 | 169.81 | 171.75 | 169.81 | 171.68 | 91,068 | +2.20(+1.30%) |
Feb 14, 2024 | 169.15 | 169.52 | 168.42 | 169.48 | 124,522 | +1.09(+0.65%) |
Feb 13, 2024 | 169.25 | 169.70 | 167.27 | 168.39 | 115,015 | -2.33(-1.36%) |
Feb 12, 2024 | 169.74 | 171.10 | 169.68 | 170.72 | 100,758 | +1.03(+0.61%) |
Feb 09, 2024 | 169.76 | 169.76 | 168.96 | 169.69 | 112,693 | -0.06(-0.04%) |
Feb 08, 2024 | 169.71 | 169.80 | 168.99 | 169.75 | 98,160 | +0.09(+0.05%) |
Feb 07, 2024 | 169.95 | 170.02 | 169.24 | 169.66 | 79,853 | +0.29(+0.17%) |
Feb 06, 2024 | 168.55 | 169.45 | 168.30 | 169.37 | 85,322 | +1.24(+0.74%) |
Feb 05, 2024 | 168.98 | 168.98 | 167.84 | 168.13 | 97,349 | -1.53(-0.90%) |
Feb 02, 2024 | 169.50 | 170.43 | 168.63 | 169.66 | 122,283 | -0.38(-0.22%) |