Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 159.71 | 163.52 | 158.69 | 163.34 | 489,115 | +4.07(+2.56%) |
Apr 19, 2024 | 159.52 | 159.76 | 157.88 | 159.27 | 341,826 | +0.05(+0.03%) |
Apr 18, 2024 | 162.25 | 162.25 | 157.79 | 159.22 | 332,722 | -2.78(-1.72%) |
Apr 17, 2024 | 165.29 | 167.70 | 159.97 | 162.00 | 632,491 | -4.34(-2.61%) |
Apr 16, 2024 | 167.84 | 168.12 | 166.01 | 166.34 | 261,199 | -2.05(-1.22%) |
Apr 15, 2024 | 172.18 | 172.18 | 167.90 | 168.39 | 250,301 | -2.66(-1.56%) |
Apr 12, 2024 | 172.39 | 172.68 | 170.59 | 171.05 | 202,093 | -1.85(-1.07%) |
Apr 11, 2024 | 173.27 | 173.69 | 170.89 | 172.90 | 229,512 | +0.33(+0.19%) |
Apr 10, 2024 | 173.52 | 173.52 | 171.18 | 172.57 | 302,401 | -5.51(-3.09%) |
Apr 09, 2024 | 176.38 | 178.46 | 176.29 | 178.08 | 111,909 | +1.87(+1.06%) |
Apr 08, 2024 | 175.08 | 176.82 | 174.69 | 176.21 | 130,322 | +1.98(+1.14%) |
Apr 05, 2024 | 173.73 | 174.60 | 171.86 | 174.23 | 199,557 | +0.64(+0.37%) |
Apr 04, 2024 | 175.59 | 176.09 | 172.88 | 173.59 | 131,348 | -0.46(-0.26%) |
Apr 03, 2024 | 173.69 | 174.89 | 173.08 | 174.05 | 319,513 | +0.01(+0.01%) |
Apr 02, 2024 | 175.15 | 175.73 | 172.67 | 174.04 | 151,909 | -2.28(-1.29%) |
Apr 01, 2024 | 179.53 | 180.43 | 175.48 | 176.32 | 229,887 | -3.45(-1.92%) |
Mar 28, 2024 | 178.89 | 180.12 | 178.89 | 179.77 | 153,301 | +1.67(+0.94%) |
Mar 27, 2024 | 176.33 | 178.92 | 176.00 | 178.10 | 178,241 | +3.51(+2.01%) |
Mar 26, 2024 | 177.92 | 178.40 | 174.49 | 174.59 | 456,260 | -3.23(-1.81%) |
Mar 25, 2024 | 180.06 | 180.62 | 177.78 | 177.82 | 138,103 | -1.83(-1.02%) |
Mar 22, 2024 | 180.45 | 180.57 | 178.55 | 179.64 | 234,057 | -0.71(-0.39%) |
Mar 21, 2024 | 178.83 | 180.91 | 178.78 | 180.35 | 174,372 | +2.13(+1.20%) |
Mar 20, 2024 | 174.08 | 178.28 | 173.49 | 178.21 | 256,661 | +3.76(+2.16%) |
Mar 19, 2024 | 174.33 | 175.37 | 173.88 | 174.45 | 390,628 | +0.00(+0.00%) |
Mar 18, 2024 | 175.13 | 176.93 | 174.24 | 174.45 | 326,791 | -0.51(-0.29%) |
Mar 15, 2024 | 176.25 | 178.96 | 174.80 | 174.96 | 1,080,374 | -3.11(-1.75%) |
Mar 14, 2024 | 179.69 | 179.69 | 176.47 | 178.06 | 303,987 | -1.71(-0.95%) |
Mar 13, 2024 | 179.77 | 181.28 | 179.28 | 179.77 | 213,929 | +0.14(+0.08%) |
Mar 12, 2024 | 178.63 | 180.36 | 177.81 | 179.63 | 376,334 | +0.72(+0.40%) |
Mar 11, 2024 | 180.03 | 181.09 | 178.37 | 178.91 | 151,109 | -0.89(-0.50%) |
Mar 08, 2024 | 180.02 | 181.00 | 179.47 | 179.80 | 154,817 | +0.69(+0.39%) |
Mar 07, 2024 | 180.50 | 180.99 | 178.35 | 179.11 | 265,215 | -0.16(-0.09%) |
Mar 06, 2024 | 178.54 | 179.94 | 178.21 | 179.27 | 329,075 | +1.14(+0.64%) |
Mar 05, 2024 | 178.12 | 180.56 | 177.27 | 178.12 | 287,444 | -1.00(-0.56%) |
Mar 04, 2024 | 177.30 | 179.71 | 175.65 | 179.13 | 358,677 | +1.42(+0.80%) |
Mar 01, 2024 | 173.74 | 178.10 | 171.75 | 177.71 | 339,032 | +3.29(+1.88%) |
Feb 29, 2024 | 177.28 | 177.54 | 174.20 | 174.42 | 717,740 | -1.30(-0.74%) |
Feb 28, 2024 | 175.61 | 177.59 | 175.28 | 175.72 | 296,309 | -0.32(-0.18%) |
Feb 27, 2024 | 178.99 | 179.46 | 175.43 | 176.04 | 223,194 | -1.84(-1.03%) |
Feb 26, 2024 | 179.00 | 179.41 | 176.50 | 177.88 | 215,250 | -1.75(-0.97%) |
Feb 23, 2024 | 180.65 | 180.86 | 179.48 | 179.62 | 231,398 | -1.14(-0.63%) |
Feb 22, 2024 | 181.30 | 181.53 | 180.18 | 180.76 | 278,418 | -0.21(-0.12%) |
Feb 21, 2024 | 180.30 | 181.36 | 179.66 | 180.97 | 169,342 | +0.80(+0.45%) |
Feb 20, 2024 | 180.02 | 182.00 | 179.56 | 180.17 | 293,404 | -1.22(-0.67%) |
Feb 16, 2024 | 182.36 | 183.66 | 180.85 | 181.39 | 280,746 | -2.18(-1.19%) |
Feb 15, 2024 | 183.24 | 185.04 | 183.08 | 183.57 | 192,881 | +1.44(+0.79%) |
Feb 14, 2024 | 182.57 | 183.34 | 180.99 | 182.13 | 203,896 | +0.18(+0.10%) |
Feb 13, 2024 | 179.57 | 182.07 | 178.22 | 181.96 | 394,286 | -2.01(-1.09%) |
Feb 12, 2024 | 186.29 | 187.19 | 183.72 | 183.96 | 313,484 | -0.80(-0.44%) |
Feb 09, 2024 | 184.10 | 185.63 | 182.25 | 184.77 | 237,737 | +1.14(+0.62%) |
Feb 08, 2024 | 179.75 | 184.16 | 178.94 | 183.62 | 519,565 | +5.57(+3.13%) |
Feb 07, 2024 | 179.92 | 180.32 | 177.88 | 178.06 | 266,245 | -1.74(-0.97%) |
Feb 06, 2024 | 178.00 | 180.17 | 176.73 | 179.79 | 250,235 | +2.75(+1.55%) |
Feb 05, 2024 | 179.57 | 179.57 | 176.66 | 177.04 | 221,873 | -4.75(-2.61%) |
Feb 02, 2024 | 179.40 | 182.69 | 177.10 | 181.79 | 381,346 | +0.17(+0.09%) |