Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 171.01 | 172.22 | 162.23 | 162.53 | 1,700,650 | -9.33(-5.43%) |
Apr 29, 2024 | 180.37 | 182.73 | 170.68 | 171.86 | 1,525,885 | -7.77(-4.33%) |
Apr 26, 2024 | 176.72 | 179.74 | 172.00 | 179.63 | 1,512,347 | +3.60(+2.05%) |
Apr 25, 2024 | 173.44 | 178.96 | 169.50 | 176.03 | 2,059,388 | -0.95(-0.54%) |
Apr 24, 2024 | 177.51 | 181.97 | 172.70 | 176.98 | 2,515,890 | -0.01(-0.01%) |
Apr 23, 2024 | 164.48 | 178.13 | 163.10 | 176.99 | 2,510,616 | +15.53(+9.62%) |
Apr 22, 2024 | 155.15 | 162.53 | 153.72 | 161.46 | 1,559,910 | +4.73(+3.02%) |
Apr 19, 2024 | 165.81 | 165.88 | 154.42 | 156.73 | 2,667,923 | -10.78(-6.44%) |
Apr 18, 2024 | 163.98 | 172.09 | 162.64 | 167.51 | 2,231,059 | +1.25(+0.75%) |
Apr 17, 2024 | 169.75 | 173.65 | 163.60 | 166.26 | 1,728,923 | +0.58(+0.35%) |
Apr 16, 2024 | 163.00 | 167.40 | 162.61 | 165.68 | 1,145,771 | +2.28(+1.40%) |
Apr 15, 2024 | 165.16 | 167.94 | 162.70 | 163.40 | 1,160,637 | +0.49(+0.30%) |
Apr 12, 2024 | 165.00 | 168.07 | 161.77 | 162.91 | 1,234,974 | -4.31(-2.58%) |
Apr 11, 2024 | 168.30 | 171.60 | 166.14 | 167.22 | 1,155,254 | +0.04(+0.02%) |
Apr 10, 2024 | 168.49 | 174.42 | 166.40 | 167.18 | 1,657,861 | -2.97(-1.75%) |
Apr 09, 2024 | 168.50 | 170.90 | 165.82 | 170.15 | 1,952,714 | +4.49(+2.71%) |
Apr 08, 2024 | 161.54 | 168.79 | 161.54 | 165.66 | 1,336,494 | +4.28(+2.65%) |
Apr 05, 2024 | 163.34 | 165.33 | 160.61 | 161.38 | 2,635,660 | -1.15(-0.71%) |
Apr 04, 2024 | 165.90 | 169.90 | 162.29 | 162.53 | 2,344,565 | -1.24(-0.76%) |
Apr 03, 2024 | 174.96 | 179.75 | 163.34 | 163.77 | 4,090,358 | -22.16(-11.92%) |
Apr 02, 2024 | 185.44 | 186.46 | 181.21 | 185.93 | 1,706,015 | -6.04(-3.15%) |
Apr 01, 2024 | 195.99 | 196.36 | 187.05 | 191.97 | 1,705,663 | -4.06(-2.07%) |
Mar 28, 2024 | 197.37 | 200.65 | 193.90 | 196.03 | 957,686 | -0.22(-0.11%) |
Mar 27, 2024 | 199.55 | 200.05 | 192.92 | 196.25 | 923,279 | -1.57(-0.79%) |
Mar 26, 2024 | 202.46 | 206.03 | 197.63 | 197.82 | 864,300 | -2.22(-1.11%) |
Mar 25, 2024 | 204.35 | 207.01 | 199.40 | 200.04 | 1,123,123 | -5.56(-2.70%) |
Mar 22, 2024 | 207.00 | 209.70 | 202.19 | 205.60 | 991,485 | -1.71(-0.82%) |
Mar 21, 2024 | 203.42 | 209.36 | 196.72 | 207.31 | 1,361,261 | +6.77(+3.38%) |
Mar 20, 2024 | 190.77 | 201.41 | 187.67 | 200.54 | 1,100,347 | +9.87(+5.18%) |
Mar 19, 2024 | 194.50 | 195.24 | 187.13 | 190.67 | 1,495,363 | -6.19(-3.14%) |
Mar 18, 2024 | 202.00 | 206.41 | 195.64 | 196.86 | 1,178,289 | -2.51(-1.26%) |
Mar 15, 2024 | 198.36 | 201.51 | 194.84 | 199.37 | 1,655,553 | -0.92(-0.46%) |
Mar 14, 2024 | 206.91 | 207.81 | 198.24 | 200.29 | 793,987 | -6.13(-2.97%) |
Mar 13, 2024 | 204.99 | 209.72 | 203.65 | 206.42 | 827,203 | +1.11(+0.54%) |
Mar 12, 2024 | 195.25 | 206.57 | 194.13 | 205.31 | 1,179,890 | +11.33(+5.84%) |
Mar 11, 2024 | 199.06 | 199.30 | 192.68 | 193.98 | 1,365,913 | -6.93(-3.45%) |
Mar 08, 2024 | 210.73 | 213.84 | 200.75 | 200.91 | 1,480,561 | -9.02(-4.30%) |
Mar 07, 2024 | 207.73 | 212.10 | 207.08 | 209.93 | 754,955 | +2.92(+1.41%) |
Mar 06, 2024 | 207.44 | 212.90 | 206.54 | 207.01 | 1,294,436 | +5.39(+2.67%) |
Mar 05, 2024 | 206.07 | 206.50 | 192.53 | 201.62 | 2,487,136 | -7.34(-3.51%) |
Mar 04, 2024 | 219.97 | 221.83 | 205.63 | 208.96 | 1,899,417 | -8.44(-3.88%) |
Mar 01, 2024 | 210.00 | 217.71 | 207.60 | 217.40 | 1,314,236 | +8.87(+4.25%) |
Feb 29, 2024 | 206.00 | 209.97 | 203.59 | 208.53 | 1,212,476 | +3.78(+1.85%) |
Feb 28, 2024 | 200.36 | 206.60 | 199.41 | 204.75 | 1,271,205 | +2.75(+1.36%) |
Feb 27, 2024 | 200.91 | 204.72 | 197.71 | 202.00 | 1,503,434 | +2.39(+1.20%) |
Feb 26, 2024 | 188.18 | 200.49 | 188.00 | 199.61 | 1,599,802 | +13.67(+7.35%) |
Feb 23, 2024 | 182.00 | 186.96 | 179.50 | 185.94 | 1,201,916 | +3.57(+1.96%) |
Feb 22, 2024 | 176.59 | 183.62 | 176.24 | 182.37 | 1,162,781 | +10.04(+5.83%) |
Feb 21, 2024 | 170.14 | 176.27 | 170.01 | 172.33 | 729,787 | +0.96(+0.56%) |
Feb 20, 2024 | 173.00 | 175.13 | 168.87 | 171.37 | 958,013 | -2.61(-1.50%) |
Feb 16, 2024 | 175.47 | 177.17 | 172.22 | 173.98 | 857,695 | -1.28(-0.73%) |
Feb 15, 2024 | 168.00 | 175.54 | 168.00 | 175.26 | 1,256,154 | +8.48(+5.08%) |
Feb 14, 2024 | 170.55 | 172.03 | 165.05 | 166.78 | 1,198,871 | -1.08(-0.64%) |
Feb 13, 2024 | 165.00 | 172.84 | 163.81 | 167.86 | 1,341,631 | -4.05(-2.36%) |
Feb 12, 2024 | 173.88 | 179.58 | 171.57 | 171.91 | 1,402,292 | -2.61(-1.50%) |
Feb 09, 2024 | 172.75 | 175.74 | 170.66 | 174.52 | 1,517,622 | +2.98(+1.74%) |
Feb 08, 2024 | 167.67 | 174.20 | 167.67 | 171.54 | 1,910,190 | +6.72(+4.08%) |
Feb 07, 2024 | 171.16 | 172.92 | 160.53 | 164.82 | 4,155,670 | -8.50(-4.90%) |
Feb 06, 2024 | 169.73 | 174.65 | 168.58 | 173.32 | 2,486,390 | +3.58(+2.11%) |
Feb 05, 2024 | 172.59 | 174.32 | 161.04 | 169.74 | 1,904,095 | -0.02(-0.01%) |
Feb 02, 2024 | 161.96 | 170.33 | 160.67 | 169.76 | 1,093,826 | +7.26(+4.47%) |