Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 168.23 | 170.92 | 167.24 | 168.21 | 1,069,649 | +0.13(+0.08%) |
Apr 23, 2024 | 162.79 | 168.75 | 162.75 | 168.08 | 1,260,825 | +6.11(+3.77%) |
Apr 22, 2024 | 159.41 | 162.69 | 158.88 | 161.97 | 1,061,184 | +3.51(+2.22%) |
Apr 19, 2024 | 157.19 | 159.80 | 156.91 | 158.46 | 876,400 | +1.13(+0.72%) |
Apr 18, 2024 | 159.74 | 159.82 | 157.00 | 157.33 | 1,079,488 | -1.92(-1.21%) |
Apr 17, 2024 | 162.22 | 162.88 | 158.85 | 159.25 | 720,116 | -1.64(-1.02%) |
Apr 16, 2024 | 159.52 | 161.66 | 157.99 | 160.89 | 1,037,009 | +0.73(+0.46%) |
Apr 15, 2024 | 162.61 | 164.36 | 159.79 | 160.16 | 853,031 | -0.13(-0.08%) |
Apr 12, 2024 | 163.65 | 164.02 | 160.11 | 160.29 | 1,319,966 | -4.73(-2.87%) |
Apr 11, 2024 | 167.05 | 167.28 | 164.71 | 165.02 | 1,002,615 | -1.45(-0.87%) |
Apr 10, 2024 | 167.56 | 168.14 | 166.00 | 166.47 | 859,819 | -3.21(-1.89%) |
Apr 09, 2024 | 170.61 | 170.97 | 166.95 | 169.68 | 1,423,530 | -0.98(-0.57%) |
Apr 08, 2024 | 173.02 | 174.50 | 170.42 | 170.66 | 1,301,307 | -1.29(-0.75%) |
Apr 05, 2024 | 171.69 | 173.93 | 171.65 | 171.95 | 755,210 | +0.81(+0.47%) |
Apr 04, 2024 | 175.28 | 175.47 | 170.62 | 171.14 | 882,139 | -2.00(-1.16%) |
Apr 03, 2024 | 175.63 | 176.27 | 172.26 | 173.14 | 1,146,902 | -3.05(-1.73%) |
Apr 02, 2024 | 176.00 | 177.84 | 173.28 | 176.19 | 1,395,990 | -8.43(-4.57%) |
Apr 01, 2024 | 186.22 | 186.22 | 183.75 | 184.62 | 818,051 | -3.14(-1.67%) |
Mar 28, 2024 | 186.01 | 188.15 | 185.65 | 187.76 | 519,210 | +1.26(+0.68%) |
Mar 27, 2024 | 184.39 | 186.56 | 184.20 | 186.50 | 529,300 | +4.36(+2.39%) |
Mar 26, 2024 | 184.06 | 185.65 | 181.93 | 182.14 | 925,193 | +0.01(+0.01%) |
Mar 25, 2024 | 186.53 | 186.97 | 181.40 | 182.13 | 725,091 | -4.70(-2.52%) |
Mar 22, 2024 | 187.88 | 188.96 | 186.53 | 186.83 | 621,306 | -2.81(-1.48%) |
Mar 21, 2024 | 190.34 | 191.24 | 188.15 | 189.64 | 866,715 | +0.10(+0.05%) |
Mar 20, 2024 | 183.72 | 189.63 | 183.72 | 189.54 | 1,130,493 | +5.99(+3.26%) |
Mar 19, 2024 | 181.76 | 184.32 | 181.72 | 183.55 | 787,298 | +1.31(+0.72%) |
Mar 18, 2024 | 182.69 | 183.47 | 180.77 | 182.24 | 943,020 | +1.39(+0.77%) |
Mar 15, 2024 | 181.62 | 182.77 | 179.79 | 180.85 | 1,599,575 | -0.66(-0.36%) |
Mar 14, 2024 | 183.06 | 183.65 | 180.16 | 181.51 | 1,008,884 | -0.55(-0.30%) |
Mar 13, 2024 | 179.38 | 183.02 | 178.94 | 182.06 | 1,134,262 | +2.35(+1.31%) |
Mar 12, 2024 | 177.65 | 180.42 | 176.66 | 179.71 | 1,364,572 | +2.05(+1.16%) |
Mar 11, 2024 | 174.58 | 178.21 | 174.10 | 177.66 | 1,110,642 | +2.35(+1.34%) |
Mar 08, 2024 | 179.13 | 180.28 | 174.40 | 175.31 | 1,208,948 | -3.67(-2.05%) |
Mar 07, 2024 | 179.37 | 180.30 | 177.48 | 178.97 | 1,056,367 | +0.49(+0.27%) |
Mar 06, 2024 | 180.33 | 182.41 | 177.17 | 178.49 | 1,464,804 | -1.10(-0.61%) |
Mar 05, 2024 | 176.90 | 180.81 | 175.58 | 179.58 | 1,265,634 | +2.13(+1.20%) |
Mar 04, 2024 | 179.25 | 180.33 | 176.51 | 177.45 | 2,100,997 | -6.78(-3.68%) |
Mar 01, 2024 | 185.45 | 187.19 | 184.10 | 184.23 | 698,596 | -0.93(-0.50%) |
Feb 29, 2024 | 182.70 | 186.22 | 182.70 | 185.16 | 1,078,576 | +2.21(+1.21%) |
Feb 28, 2024 | 180.36 | 183.48 | 179.68 | 182.95 | 947,662 | +1.10(+0.60%) |
Feb 27, 2024 | 186.51 | 187.15 | 180.70 | 181.85 | 1,410,518 | -4.37(-2.35%) |
Feb 26, 2024 | 188.03 | 189.13 | 184.98 | 186.22 | 840,430 | -1.44(-0.77%) |
Feb 23, 2024 | 187.19 | 189.63 | 186.65 | 187.67 | 833,097 | +1.30(+0.70%) |
Feb 22, 2024 | 184.89 | 187.10 | 184.28 | 186.36 | 753,337 | +3.04(+1.66%) |
Feb 21, 2024 | 181.56 | 184.53 | 181.54 | 183.32 | 759,849 | +0.73(+0.40%) |
Feb 20, 2024 | 179.26 | 182.63 | 178.73 | 182.60 | 1,146,213 | +2.49(+1.38%) |
Feb 16, 2024 | 179.26 | 182.29 | 179.02 | 180.11 | 820,499 | -0.31(-0.17%) |
Feb 15, 2024 | 178.28 | 180.45 | 176.03 | 180.42 | 1,169,793 | +3.45(+1.95%) |
Feb 14, 2024 | 176.56 | 177.02 | 170.68 | 176.97 | 1,098,293 | +2.34(+1.34%) |
Feb 13, 2024 | 172.71 | 174.90 | 171.14 | 174.63 | 1,362,712 | -2.44(-1.38%) |
Feb 12, 2024 | 174.10 | 177.59 | 173.16 | 177.07 | 1,414,107 | +2.78(+1.59%) |
Feb 09, 2024 | 169.85 | 174.68 | 168.91 | 174.29 | 1,767,249 | +3.15(+1.84%) |
Feb 08, 2024 | 162.90 | 173.23 | 160.66 | 171.15 | 4,670,345 | +24.61(+16.79%) |
Feb 07, 2024 | 147.04 | 147.39 | 145.40 | 146.54 | 1,175,440 | -0.20(-0.14%) |
Feb 06, 2024 | 146.80 | 148.23 | 145.73 | 146.74 | 937,465 | -0.09(-0.06%) |
Feb 05, 2024 | 146.43 | 146.93 | 144.26 | 146.82 | 604,734 | -0.34(-0.23%) |
Feb 02, 2024 | 144.49 | 147.38 | 142.68 | 147.16 | 929,559 | +1.40(+0.96%) |