Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 162.86 | 166.68 | 156.30 | 165.43 | 554,510 | +6.19(+3.89%) |
Apr 24, 2024 | 157.71 | 159.43 | 156.50 | 159.24 | 367,893 | +2.50(+1.59%) |
Apr 23, 2024 | 159.64 | 159.69 | 154.47 | 156.74 | 491,145 | -4.65(-2.88%) |
Apr 22, 2024 | 163.04 | 163.38 | 159.22 | 161.39 | 294,543 | -1.79(-1.10%) |
Apr 19, 2024 | 162.20 | 164.60 | 161.45 | 163.18 | 274,593 | +0.36(+0.22%) |
Apr 18, 2024 | 162.96 | 164.88 | 160.84 | 162.82 | 357,717 | -1.48(-0.90%) |
Apr 17, 2024 | 167.82 | 169.00 | 163.53 | 164.30 | 374,341 | -1.62(-0.98%) |
Apr 16, 2024 | 157.87 | 166.51 | 156.81 | 165.92 | 435,536 | +8.02(+5.08%) |
Apr 15, 2024 | 158.37 | 160.00 | 156.99 | 157.90 | 248,589 | +1.02(+0.65%) |
Apr 12, 2024 | 159.33 | 161.79 | 155.89 | 156.88 | 199,163 | -1.50(-0.95%) |
Apr 11, 2024 | 159.43 | 161.95 | 156.79 | 158.38 | 347,971 | +1.31(+0.83%) |
Apr 10, 2024 | 151.68 | 157.55 | 150.08 | 157.07 | 429,221 | +0.76(+0.49%) |
Apr 09, 2024 | 155.85 | 156.50 | 153.22 | 156.31 | 374,965 | +2.64(+1.72%) |
Apr 08, 2024 | 153.98 | 156.28 | 152.20 | 153.67 | 426,023 | +1.13(+0.74%) |
Apr 05, 2024 | 152.01 | 153.76 | 150.02 | 152.54 | 401,631 | -0.57(-0.37%) |
Apr 04, 2024 | 156.94 | 157.88 | 152.22 | 153.11 | 268,706 | -4.54(-2.88%) |
Apr 03, 2024 | 158.42 | 159.12 | 156.50 | 157.65 | 225,573 | +0.42(+0.27%) |
Apr 02, 2024 | 160.00 | 160.70 | 154.80 | 157.23 | 331,831 | -2.16(-1.36%) |
Apr 01, 2024 | 161.10 | 162.47 | 157.79 | 159.39 | 606,789 | -1.40(-0.87%) |
Mar 28, 2024 | 163.61 | 163.61 | 160.26 | 160.79 | 417,027 | -1.54(-0.95%) |
Mar 27, 2024 | 159.36 | 162.75 | 159.16 | 162.33 | 266,621 | +4.20(+2.66%) |
Mar 26, 2024 | 162.57 | 163.83 | 154.45 | 158.13 | 786,201 | -4.98(-3.05%) |
Mar 25, 2024 | 164.48 | 167.21 | 162.72 | 163.11 | 234,932 | +0.43(+0.26%) |
Mar 22, 2024 | 163.43 | 168.33 | 162.59 | 162.68 | 321,294 | -2.21(-1.34%) |
Mar 21, 2024 | 163.90 | 166.71 | 162.57 | 164.89 | 469,133 | +1.15(+0.70%) |
Mar 20, 2024 | 162.75 | 166.65 | 160.74 | 163.74 | 493,593 | -0.43(-0.26%) |
Mar 19, 2024 | 160.24 | 165.00 | 158.55 | 164.17 | 551,835 | +3.26(+2.03%) |
Mar 18, 2024 | 161.00 | 163.27 | 158.68 | 160.91 | 669,148 | -0.09(-0.06%) |
Mar 15, 2024 | 161.92 | 163.39 | 157.45 | 161.00 | 5,449,842 | -1.03(-0.64%) |
Mar 14, 2024 | 167.49 | 167.49 | 157.63 | 162.03 | 913,432 | -5.69(-3.39%) |
Mar 13, 2024 | 167.83 | 169.63 | 162.66 | 167.72 | 876,336 | -0.85(-0.50%) |
Mar 12, 2024 | 175.72 | 177.58 | 167.06 | 168.57 | 905,807 | -7.83(-4.44%) |
Mar 11, 2024 | 182.73 | 182.73 | 173.80 | 176.40 | 666,765 | -8.10(-4.39%) |
Mar 08, 2024 | 184.43 | 187.60 | 182.11 | 184.50 | 455,864 | -0.09(-0.05%) |
Mar 07, 2024 | 184.73 | 187.23 | 182.74 | 184.59 | 595,429 | +0.16(+0.09%) |
Mar 06, 2024 | 181.10 | 186.28 | 179.97 | 184.43 | 663,898 | +5.48(+3.06%) |
Mar 05, 2024 | 177.92 | 182.00 | 175.73 | 178.95 | 635,886 | +0.77(+0.43%) |
Mar 04, 2024 | 174.21 | 182.26 | 174.21 | 178.18 | 1,303,684 | +9.18(+5.43%) |
Mar 01, 2024 | 165.74 | 169.72 | 165.32 | 169.00 | 577,772 | +3.71(+2.24%) |
Feb 29, 2024 | 163.04 | 166.42 | 162.32 | 165.29 | 367,920 | +3.26(+2.01%) |
Feb 28, 2024 | 167.55 | 168.12 | 160.74 | 162.03 | 385,452 | -6.06(-3.61%) |
Feb 27, 2024 | 167.90 | 171.98 | 167.34 | 168.09 | 265,019 | +0.20(+0.12%) |
Feb 26, 2024 | 166.08 | 169.19 | 165.37 | 167.89 | 325,464 | +1.84(+1.11%) |
Feb 23, 2024 | 166.56 | 167.85 | 165.09 | 166.05 | 258,341 | -1.54(-0.92%) |
Feb 22, 2024 | 160.10 | 168.24 | 157.49 | 167.59 | 558,628 | +6.37(+3.95%) |
Feb 21, 2024 | 155.47 | 162.47 | 155.47 | 161.23 | 506,007 | +4.63(+2.96%) |
Feb 20, 2024 | 158.02 | 158.02 | 153.74 | 156.59 | 399,645 | -1.84(-1.16%) |
Feb 16, 2024 | 164.00 | 164.00 | 154.74 | 158.44 | 745,111 | -6.62(-4.01%) |
Feb 15, 2024 | 162.19 | 166.60 | 155.23 | 165.05 | 1,089,472 | -6.82(-3.97%) |
Feb 14, 2024 | 169.39 | 172.08 | 165.88 | 171.87 | 418,169 | +3.47(+2.06%) |
Feb 13, 2024 | 168.40 | 170.08 | 165.17 | 168.41 | 259,377 | -1.20(-0.71%) |
Feb 12, 2024 | 167.99 | 171.30 | 167.99 | 169.60 | 211,847 | +2.56(+1.54%) |
Feb 09, 2024 | 170.66 | 170.66 | 163.76 | 167.04 | 271,617 | -2.31(-1.36%) |
Feb 08, 2024 | 162.82 | 170.13 | 159.44 | 169.35 | 289,569 | +5.10(+3.11%) |
Feb 07, 2024 | 165.66 | 166.04 | 162.01 | 164.25 | 261,483 | -1.21(-0.73%) |
Feb 06, 2024 | 169.97 | 169.97 | 162.80 | 165.46 | 285,471 | -3.73(-2.21%) |
Feb 05, 2024 | 172.29 | 172.29 | 165.82 | 169.19 | 293,014 | -4.15(-2.39%) |
Feb 02, 2024 | 174.09 | 176.76 | 173.25 | 173.34 | 139,625 | -2.76(-1.57%) |