Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 92,137 | +0.22(+0.13%) |
Apr 23, 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 128,913 | +4.54(+2.84%) |
Apr 22, 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 83,026 | +1.13(+0.71%) |
Apr 19, 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 80,834 | -0.12(-0.08%) |
Apr 18, 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 82,873 | -2.04(-1.27%) |
Apr 17, 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 112,873 | -3.76(-2.28%) |
Apr 16, 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 129,073 | -2.08(-1.25%) |
Apr 15, 2024 | 171.20 | 172.72 | 165.70 | 166.71 | 62,296 | -2.65(-1.56%) |
Apr 12, 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 194,511 | -1.81(-1.06%) |
Apr 11, 2024 | 169.19 | 172.63 | 168.83 | 171.17 | 73,952 | +2.74(+1.63%) |
Apr 10, 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 159,180 | -4.68(-2.70%) |
Apr 09, 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 113,289 | -3.89(-2.20%) |
Apr 08, 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 120,204 | -1.21(-0.68%) |
Apr 05, 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 71,435 | +4.88(+2.82%) |
Apr 04, 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 94,807 | -1.57(-0.90%) |
Apr 03, 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 105,521 | +4.41(+2.59%) |
Apr 02, 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 140,722 | -5.07(-2.89%) |
Apr 01, 2024 | 177.69 | 177.69 | 173.90 | 175.56 | 105,461 | -1.19(-0.67%) |
Mar 28, 2024 | 176.55 | 176.16 | 176.16 | 176.75 | 169,392 | +1.50(+0.86%) |
Mar 27, 2024 | 168.88 | 175.50 | 168.59 | 175.25 | 169,435 | +8.26(+4.95%) |
Mar 26, 2024 | 169.00 | 169.00 | 166.01 | 166.99 | 140,259 | -0.73(-0.44%) |
Mar 25, 2024 | 173.75 | 173.75 | 167.65 | 167.72 | 75,340 | -4.80(-2.78%) |
Mar 22, 2024 | 170.00 | 173.27 | 168.89 | 172.52 | 123,928 | +2.77(+1.63%) |
Mar 21, 2024 | 165.31 | 169.90 | 165.31 | 169.75 | 116,806 | +5.36(+3.26%) |
Mar 20, 2024 | 161.12 | 167.30 | 160.47 | 164.39 | 143,155 | +3.85(+2.40%) |
Mar 19, 2024 | 155.27 | 163.71 | 155.27 | 160.54 | 160,533 | +5.31(+3.42%) |
Mar 18, 2024 | 158.31 | 158.89 | 154.72 | 155.23 | 91,386 | -1.96(-1.25%) |
Mar 15, 2024 | 152.38 | 158.87 | 152.38 | 157.19 | 292,899 | +3.82(+2.49%) |
Mar 14, 2024 | 156.00 | 156.00 | 152.16 | 153.37 | 108,400 | -2.63(-1.69%) |
Mar 13, 2024 | 156.00 | 158.10 | 155.41 | 156.00 | 142,433 | -0.34(-0.22%) |
Mar 12, 2024 | 158.26 | 158.64 | 154.72 | 156.34 | 204,801 | -1.56(-0.99%) |
Mar 11, 2024 | 161.36 | 161.36 | 155.82 | 157.90 | 94,941 | -4.16(-2.57%) |
Mar 08, 2024 | 163.34 | 165.82 | 161.30 | 162.06 | 95,113 | +0.60(+0.37%) |
Mar 07, 2024 | 162.98 | 164.72 | 160.95 | 161.46 | 110,298 | -0.04(-0.02%) |
Mar 06, 2024 | 161.47 | 163.74 | 161.13 | 161.50 | 138,630 | +1.29(+0.81%) |
Mar 05, 2024 | 167.89 | 167.89 | 159.11 | 160.21 | 140,394 | -8.18(-4.86%) |
Mar 04, 2024 | 166.77 | 170.00 | 166.47 | 168.39 | 147,342 | +2.11(+1.27%) |
Mar 01, 2024 | 164.48 | 167.70 | 163.76 | 166.28 | 170,903 | +3.82(+2.35%) |
Feb 29, 2024 | 158.70 | 163.46 | 149.01 | 162.46 | 471,378 | -9.89(-5.74%) |
Feb 28, 2024 | 167.26 | 172.59 | 167.26 | 172.35 | 528,378 | +5.09(+3.04%) |
Feb 27, 2024 | 165.48 | 168.16 | 164.57 | 167.26 | 144,317 | +3.39(+2.07%) |
Feb 26, 2024 | 160.47 | 164.54 | 160.47 | 163.87 | 156,983 | +0.21(+0.13%) |
Feb 23, 2024 | 161.04 | 163.75 | 159.79 | 163.66 | 116,330 | +2.91(+1.81%) |
Feb 22, 2024 | 156.20 | 160.98 | 156.20 | 160.75 | 184,559 | +4.63(+2.97%) |
Feb 21, 2024 | 154.55 | 156.23 | 153.08 | 156.12 | 129,406 | +1.57(+1.02%) |
Feb 20, 2024 | 152.05 | 154.73 | 150.08 | 154.55 | 109,630 | +0.43(+0.28%) |
Feb 16, 2024 | 156.77 | 158.17 | 151.24 | 154.12 | 61,593 | -4.13(-2.61%) |
Feb 15, 2024 | 156.29 | 158.96 | 153.46 | 158.25 | 153,800 | +3.57(+2.31%) |
Feb 14, 2024 | 152.20 | 155.30 | 150.86 | 154.68 | 137,495 | +4.73(+3.15%) |
Feb 13, 2024 | 153.95 | 156.85 | 149.18 | 149.95 | 136,087 | -8.53(-5.38%) |
Feb 12, 2024 | 158.20 | 159.79 | 156.48 | 158.48 | 78,843 | +0.98(+0.62%) |
Feb 09, 2024 | 154.23 | 157.60 | 153.59 | 157.50 | 96,415 | +3.47(+2.25%) |
Feb 08, 2024 | 151.18 | 154.19 | 151.18 | 154.03 | 86,913 | +2.90(+1.92%) |
Feb 07, 2024 | 150.19 | 152.98 | 150.19 | 151.13 | 48,790 | +2.01(+1.35%) |
Feb 06, 2024 | 148.03 | 149.72 | 147.61 | 149.12 | 52,282 | +1.43(+0.97%) |
Feb 05, 2024 | 149.50 | 149.77 | 147.19 | 147.69 | 98,645 | -3.65(-2.41%) |
Feb 02, 2024 | 147.66 | 152.11 | 147.27 | 151.34 | 68,170 | +2.82(+1.90%) |