Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 172.35 | 176.84 | 172.18 | 173.15 | 4,208 | +0.07(+0.04%) |
Apr 23, 2024 | 166.50 | 174.74 | 166.50 | 173.08 | 4,397 | +0.65(+0.38%) |
Apr 22, 2024 | 172.32 | 174.25 | 170.85 | 172.43 | 5,616 | +3.25(+1.92%) |
Apr 19, 2024 | 164.51 | 170.69 | 164.51 | 169.18 | 9,429 | -0.72(-0.42%) |
Apr 18, 2024 | 171.07 | 174.50 | 169.60 | 169.90 | 5,167 | +0.81(+0.48%) |
Apr 17, 2024 | 171.28 | 172.29 | 167.10 | 169.08 | 34,641 | -3.30(-1.91%) |
Apr 16, 2024 | 176.30 | 176.30 | 171.49 | 172.38 | 5,036 | -3.86(-2.19%) |
Apr 15, 2024 | 174.00 | 180.00 | 173.80 | 176.24 | 10,217 | +3.34(+1.93%) |
Apr 12, 2024 | 176.29 | 176.29 | 172.00 | 172.90 | 7,045 | -2.95(-1.68%) |
Apr 11, 2024 | 176.04 | 176.06 | 173.92 | 175.85 | 3,382 | +3.81(+2.21%) |
Apr 10, 2024 | 180.13 | 180.13 | 170.09 | 172.04 | 3,773 | -3.82(-2.17%) |
Apr 09, 2024 | 181.72 | 181.72 | 172.52 | 175.86 | 3,416 | +2.85(+1.65%) |
Apr 08, 2024 | 169.85 | 174.78 | 169.85 | 173.01 | 7,947 | -0.40(-0.23%) |
Apr 05, 2024 | 173.42 | 173.78 | 172.21 | 173.41 | 5,074 | -0.84(-0.48%) |
Apr 04, 2024 | 172.93 | 176.45 | 169.40 | 174.25 | 3,572 | +2.66(+1.55%) |
Apr 03, 2024 | 167.00 | 171.68 | 167.00 | 171.59 | 20,937 | +3.69(+2.19%) |
Apr 02, 2024 | 169.00 | 169.00 | 167.14 | 167.91 | 3,717 | -0.59(-0.35%) |
Apr 01, 2024 | 170.28 | 173.91 | 166.65 | 168.50 | 5,468 | -4.55(-2.63%) |
Mar 28, 2024 | 167.33 | 175.20 | 167.33 | 173.05 | 4,170 | +1.98(+1.16%) |
Mar 27, 2024 | 175.26 | 177.67 | 171.07 | 171.07 | 2,566 | -4.32(-2.46%) |
Mar 26, 2024 | 172.35 | 178.30 | 172.35 | 175.39 | 7,667 | -0.65(-0.37%) |
Mar 25, 2024 | 176.81 | 176.81 | 174.78 | 176.04 | 8,197 | -0.96(-0.54%) |
Mar 22, 2024 | 178.62 | 178.62 | 176.23 | 177.00 | 10,496 | +0.81(+0.46%) |
Mar 21, 2024 | 175.94 | 176.38 | 170.18 | 176.19 | 3,123 | +4.03(+2.34%) |
Mar 20, 2024 | 170.31 | 172.16 | 169.23 | 172.16 | 2,484 | +2.26(+1.33%) |
Mar 19, 2024 | 167.68 | 171.55 | 163.80 | 169.90 | 9,333 | -2.10(-1.22%) |
Mar 18, 2024 | 167.63 | 172.00 | 166.94 | 172.00 | 6,136 | +5.55(+3.33%) |
Mar 15, 2024 | 167.09 | 171.93 | 161.26 | 166.45 | 7,151 | +4.21(+2.59%) |
Mar 14, 2024 | 162.00 | 165.26 | 161.48 | 162.24 | 10,975 | +1.77(+1.10%) |
Mar 13, 2024 | 155.68 | 164.50 | 155.68 | 160.47 | 4,668 | -2.19(-1.35%) |
Mar 12, 2024 | 157.67 | 165.76 | 157.67 | 162.66 | 10,596 | -0.56(-0.34%) |
Mar 11, 2024 | 168.00 | 169.59 | 160.55 | 163.22 | 14,210 | -7.25(-4.25%) |
Mar 08, 2024 | 173.68 | 175.74 | 168.20 | 170.46 | 6,431 | -1.10(-0.64%) |
Mar 07, 2024 | 167.85 | 176.44 | 167.85 | 171.56 | 3,272 | +0.70(+0.41%) |
Mar 06, 2024 | 166.50 | 173.75 | 166.50 | 170.86 | 8,221 | +4.29(+2.58%) |
Mar 05, 2024 | 163.33 | 171.50 | 163.33 | 166.57 | 3,936 | +0.52(+0.31%) |
Mar 04, 2024 | 158.65 | 172.60 | 158.65 | 166.05 | 7,024 | -1.94(-1.16%) |
Mar 01, 2024 | 162.80 | 169.49 | 162.80 | 167.99 | 8,043 | +3.74(+2.28%) |
Feb 29, 2024 | 166.80 | 166.80 | 159.53 | 164.25 | 5,333 | -1.92(-1.16%) |
Feb 28, 2024 | 168.55 | 168.55 | 159.50 | 166.17 | 5,112 | -1.02(-0.61%) |
Feb 27, 2024 | 170.09 | 170.10 | 163.50 | 167.19 | 8,096 | -2.45(-1.44%) |
Feb 26, 2024 | 169.25 | 174.70 | 165.50 | 169.64 | 9,516 | +2.63(+1.57%) |
Feb 23, 2024 | 162.15 | 167.84 | 162.15 | 167.01 | 5,475 | -0.27(-0.16%) |
Feb 22, 2024 | 167.04 | 167.63 | 165.00 | 167.28 | 16,239 | +2.69(+1.63%) |
Feb 21, 2024 | 157.65 | 164.80 | 157.65 | 164.59 | 7,513 | +0.18(+0.11%) |
Feb 20, 2024 | 163.55 | 164.66 | 159.75 | 164.41 | 4,068 | +3.08(+1.91%) |
Feb 16, 2024 | 162.25 | 162.25 | 157.00 | 161.33 | 4,510 | +1.18(+0.74%) |
Feb 15, 2024 | 159.15 | 162.25 | 156.79 | 160.15 | 7,142 | -1.35(-0.84%) |
Feb 14, 2024 | 161.50 | 161.50 | 158.89 | 161.50 | 3,905 | +2.84(+1.79%) |
Feb 13, 2024 | 156.51 | 165.25 | 155.70 | 158.66 | 11,469 | -1.74(-1.08%) |
Feb 12, 2024 | 160.48 | 160.74 | 154.00 | 160.40 | 4,728 | +0.71(+0.44%) |
Feb 09, 2024 | 161.16 | 161.16 | 158.14 | 159.69 | 4,211 | +0.14(+0.09%) |
Feb 08, 2024 | 162.00 | 162.00 | 157.30 | 159.55 | 6,981 | -0.81(-0.51%) |
Feb 07, 2024 | 155.62 | 161.99 | 155.62 | 160.36 | 5,637 | +1.40(+0.88%) |
Feb 06, 2024 | 159.50 | 160.19 | 157.20 | 158.97 | 9,586 | -0.88(-0.55%) |
Feb 05, 2024 | 161.40 | 161.40 | 158.92 | 159.85 | 5,818 | -7.21(-4.32%) |
Feb 02, 2024 | 167.69 | 167.69 | 165.01 | 167.06 | 27,609 | -6.37(-3.67%) |