Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 20 | -1.95(-1.29%) |
Apr 22, 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 158 | -0.90(-0.59%) |
Apr 19, 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 517 | +0.11(+0.08%) |
Apr 18, 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 289 | +1.99(+1.32%) |
Apr 17, 2024 | 151.56 | 151.76 | 150.50 | 150.50 | 519 | +4.69(+3.22%) |
Apr 16, 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 498 | -2.12(-1.43%) |
Apr 15, 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 159 | -1.54(-1.03%) |
Apr 12, 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 308 | -4.66(-3.02%) |
Apr 11, 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 520 | -2.37(-1.51%) |
Apr 09, 2024 | 156.50 | 12 | +2.29(+1.48%) | |||
Apr 08, 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 15,444 | +0.21(+0.14%) |
Apr 05, 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 100 | -2.65(-1.69%) |
Apr 04, 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 755 | -0.70(-0.44%) |
Apr 03, 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 228 | -2.31(-1.44%) |
Apr 02, 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 134 | +2.26(+1.43%) |
Apr 01, 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 530 | -3.85(-2.39%) |
Mar 28, 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 228 | +0.75(+0.47%) |
Mar 27, 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 3,483 | -0.50(-0.31%) |
Mar 26, 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 8,039 | +3.00(+1.90%) |
Mar 25, 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 2,478 | +2.86(+1.84%) |
Mar 22, 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 887 | -5.86(-3.64%) |
Mar 21, 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 250 | -1.65(-1.01%) |
Mar 20, 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 2,720 | +3.18(+1.99%) |
Mar 19, 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 595 | -1.93(-1.20%) |
Mar 18, 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 67 | -1.60(-0.98%) |
Mar 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | -2.50(-1.51%) |
Mar 14, 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 621 | +0.22(+0.13%) |
Mar 13, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 100 | -1.72(-1.03%) |
Mar 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 15 | +1.25(+0.75%) |
Mar 11, 2024 | 164.75 | 165.75 | 164.00 | 165.75 | 481 | +1.62(+0.99%) |
Mar 08, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 100 | -0.12(-0.08%) |
Mar 07, 2024 | 164.47 | 164.47 | 164.25 | 164.25 | 34 | -0.25(-0.15%) |
Mar 06, 2024 | 165.00 | 166.10 | 164.50 | 164.50 | 3,691 | -1.61(-0.97%) |
Mar 05, 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 40 | -0.14(-0.08%) |
Mar 04, 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 230 | -1.28(-0.76%) |
Mar 01, 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 419 | +0.53(+0.32%) |
Feb 29, 2024 | 166.82 | 167.00 | 166.82 | 167.00 | 4,143 | -1.75(-1.04%) |
Feb 28, 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 29 | -2.78(-1.62%) |
Feb 27, 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 270 | -0.47(-0.27%) |
Feb 26, 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 82 | +1.99(+1.17%) |
Feb 23, 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 109 | -1.25(-0.73%) |
Feb 22, 2024 | 172.78 | 174.91 | 171.25 | 171.25 | 1,103 | +0.75(+0.44%) |
Feb 21, 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 85 | +2.50(+1.49%) |
Feb 20, 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 160 | +0.50(+0.30%) |
Feb 16, 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 6,395 | +0.25(+0.15%) |
Feb 15, 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 964 | +3.50(+2.14%) |
Feb 14, 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 2,032 | -0.25(-0.15%) |
Feb 13, 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 347 | -1.95(-1.18%) |
Feb 12, 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 200 | -2.05(-1.22%) |
Feb 09, 2024 | 167.07 | 168.00 | 167.07 | 168.00 | 505 | -3.25(-1.90%) |
Feb 08, 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 169 | +3.37(+2.01%) |
Feb 07, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 1,748 | +2.38(+1.44%) |
Feb 05, 2024 | 165.50 | 9 | +1.30(+0.79%) | |||
Feb 02, 2024 | 163.00 | 168.75 | 163.00 | 164.20 | 642 | +0.90(+0.55%) |