Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 167.11 | 168.10 | 166.52 | 166.78 | 4,746 | -0.36(-0.22%) |
Apr 30, 2024 | 168.74 | 168.84 | 167.14 | 167.14 | 5,697 | -2.44(-1.44%) |
Apr 29, 2024 | 169.48 | 169.89 | 169.24 | 169.58 | 7,967 | +0.50(+0.30%) |
Apr 26, 2024 | 168.55 | 169.30 | 168.55 | 169.08 | 2,582 | +0.52(+0.31%) |
Apr 25, 2024 | 168.28 | 168.72 | 167.25 | 168.56 | 5,615 | -1.11(-0.66%) |
Apr 24, 2024 | 169.26 | 169.68 | 168.72 | 169.68 | 4,207 | +0.20(+0.12%) |
Apr 23, 2024 | 168.97 | 169.76 | 168.32 | 169.48 | 11,887 | +1.38(+0.82%) |
Apr 22, 2024 | 168.02 | 168.96 | 167.32 | 168.10 | 3,990 | +1.21(+0.72%) |
Apr 19, 2024 | 166.44 | 167.21 | 166.44 | 166.90 | 3,411 | +0.60(+0.36%) |
Apr 18, 2024 | 167.15 | 167.46 | 166.22 | 166.30 | 6,866 | -0.04(-0.02%) |
Apr 17, 2024 | 167.16 | 167.20 | 165.96 | 166.34 | 5,431 | -0.47(-0.28%) |
Apr 16, 2024 | 166.76 | 167.16 | 166.66 | 166.80 | 6,824 | -0.84(-0.50%) |
Apr 15, 2024 | 170.80 | 170.80 | 167.33 | 167.65 | 5,617 | -1.09(-0.65%) |
Apr 12, 2024 | 170.61 | 170.61 | 168.52 | 168.74 | 2,554 | -2.72(-1.59%) |
Apr 11, 2024 | 171.34 | 171.83 | 169.91 | 171.46 | 6,632 | +0.16(+0.10%) |
Apr 10, 2024 | 171.42 | 171.60 | 170.50 | 171.30 | 3,480 | -2.00(-1.16%) |
Apr 09, 2024 | 173.68 | 174.05 | 172.66 | 173.30 | 6,772 | +0.00(+0.00%) |
Apr 08, 2024 | 173.35 | 173.84 | 173.30 | 173.30 | 6,088 | +0.00(+0.00%) |
Apr 05, 2024 | 172.16 | 173.63 | 172.00 | 173.29 | 2,929 | +1.32(+0.77%) |
Apr 04, 2024 | 175.07 | 175.07 | 171.82 | 171.97 | 13,218 | -1.68(-0.97%) |
Apr 03, 2024 | 173.37 | 174.01 | 173.37 | 173.65 | 3,413 | +0.33(+0.19%) |
Apr 02, 2024 | 173.79 | 173.79 | 172.81 | 173.32 | 4,408 | -1.31(-0.75%) |
Apr 01, 2024 | 175.72 | 175.72 | 174.42 | 174.63 | 11,047 | -0.68(-0.39%) |
Mar 28, 2024 | 174.87 | 175.33 | 174.73 | 175.32 | 27,314 | +0.97(+0.55%) |
Mar 27, 2024 | 172.98 | 174.35 | 172.98 | 174.35 | 6,440 | +2.20(+1.28%) |
Mar 26, 2024 | 172.61 | 172.82 | 172.16 | 172.16 | 6,961 | -0.10(-0.06%) |
Mar 25, 2024 | 172.45 | 172.98 | 172.26 | 172.26 | 30,797 | -0.45(-0.26%) |
Mar 22, 2024 | 172.88 | 172.88 | 172.67 | 172.71 | 1,782 | -0.72(-0.41%) |
Mar 21, 2024 | 173.64 | 173.65 | 172.95 | 173.43 | 5,872 | +1.39(+0.81%) |
Mar 20, 2024 | 170.72 | 172.04 | 170.43 | 172.04 | 4,813 | +1.62(+0.95%) |
Mar 19, 2024 | 169.53 | 170.42 | 169.53 | 170.42 | 4,018 | +1.00(+0.59%) |
Mar 18, 2024 | 170.09 | 170.09 | 169.42 | 169.42 | 4,182 | +0.70(+0.42%) |
Mar 15, 2024 | 168.61 | 169.28 | 168.49 | 168.72 | 20,084 | -0.39(-0.23%) |
Mar 14, 2024 | 169.60 | 169.60 | 168.56 | 169.10 | 4,496 | -1.10(-0.65%) |
Mar 13, 2024 | 170.06 | 170.69 | 169.80 | 170.21 | 5,790 | +0.14(+0.08%) |
Mar 12, 2024 | 170.09 | 170.09 | 169.49 | 170.06 | 3,919 | +0.99(+0.59%) |
Mar 11, 2024 | 167.95 | 169.09 | 167.95 | 169.07 | 2,737 | +0.17(+0.10%) |
Mar 08, 2024 | 169.94 | 169.94 | 168.89 | 168.90 | 5,703 | -0.31(-0.18%) |
Mar 07, 2024 | 169.36 | 169.36 | 169.08 | 169.21 | 4,984 | +1.24(+0.74%) |
Mar 06, 2024 | 168.35 | 168.36 | 167.47 | 167.96 | 4,734 | +0.84(+0.50%) |
Mar 05, 2024 | 167.37 | 168.10 | 166.76 | 167.12 | 19,392 | -0.54(-0.32%) |
Mar 04, 2024 | 167.78 | 168.14 | 167.66 | 167.66 | 6,008 | +0.13(+0.08%) |