Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 970 | -0.78(-0.50%) |
Apr 16, 2024 | 156.72 | 157.19 | 156.72 | 156.83 | 1,813 | -0.66(-0.42%) |
Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 910 | -1.17(-0.74%) |
Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.66 | 2,557 | -2.80(-1.73%) |
Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 1,656 | +0.95(+0.59%) |
Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 2,987 | -1.39(-0.86%) |
Apr 09, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 589 | +0.01(+0.01%) |
Apr 08, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 690 | -0.04(-0.02%) |
Apr 05, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 366 | +1.42(+0.88%) |
Apr 04, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 1,138 | -1.43(-0.88%) |
Apr 03, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 480 | +0.54(+0.33%) |
Apr 02, 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 1,497 | -0.96(-0.59%) |
Apr 01, 2024 | 163.22 | 163.22 | 161.96 | 162.34 | 1,402 | -0.54(-0.33%) |
Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 1,376 | +0.06(+0.03%) |
Mar 27, 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 705 | +1.25(+0.77%) |
Mar 26, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 295 | -0.10(-0.06%) |
Mar 25, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 472 | -0.54(-0.33%) |
Mar 22, 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 350 | -0.54(-0.33%) |
Mar 21, 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 2,728 | +0.65(+0.40%) |
Mar 20, 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 1,473 | +1.26(+0.78%) |
Mar 19, 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 588 | +0.74(+0.46%) |
Mar 18, 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 2,061 | +0.40(+0.25%) |
Mar 15, 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 250 | -1.26(-0.78%) |
Mar 14, 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 353 | -0.50(-0.31%) |
Mar 13, 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 2,163 | -0.26(-0.16%) |
Mar 12, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 408 | +1.65(+1.03%) |
Mar 11, 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 1,379 | -0.86(-0.53%) |
Mar 08, 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 836 | -0.87(-0.54%) |
Mar 07, 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 3,492 | +1.68(+1.05%) |
Mar 06, 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 690 | +1.22(+0.77%) |
Mar 05, 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 669 | -1.63(-1.01%) |
Mar 04, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 215 | -0.41(-0.25%) |
Mar 01, 2024 | 160.86 | 160.94 | 160.86 | 160.94 | 710 | +1.51(+0.95%) |
Feb 29, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 90 | +0.97(+0.61%) |
Feb 28, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 146 | -0.63(-0.40%) |
Feb 27, 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 507 | +0.07(+0.05%) |
Feb 26, 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 2,106 | -0.43(-0.27%) |
Feb 23, 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 1,635 | +0.15(+0.09%) |
Feb 22, 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 474 | +2.83(+1.81%) |
Feb 21, 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 318 | +0.10(+0.07%) |
Feb 20, 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 2,345 | -0.41(-0.26%) |
Feb 16, 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 3,799 | -0.51(-0.32%) |
Feb 15, 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 823 | +1.25(+0.80%) |
Feb 14, 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 661 | +1.64(+1.06%) |
Feb 13, 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 430 | -2.35(-1.50%) |
Feb 12, 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 572 | -0.19(-0.12%) |
Feb 09, 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 1,182 | +0.78(+0.50%) |
Feb 08, 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 2,734 | +0.19(+0.12%) |
Feb 07, 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 988 | +1.01(+0.65%) |
Feb 06, 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 4,357 | +0.16(+0.11%) |
Feb 05, 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 324 | -0.72(-0.46%) |
Feb 02, 2024 | 153.98 | 155.50 | 153.86 | 155.50 | 957 | +2.00(+1.30%) |