Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 160.45 | 160.45 | 156.99 | 159.58 | 188,297 | -2.49(-1.54%) |
Apr 24, 2024 | 160.91 | 162.71 | 160.91 | 162.07 | 218,527 | +0.60(+0.37%) |
Apr 23, 2024 | 161.72 | 163.35 | 160.88 | 161.47 | 233,544 | -0.16(-0.10%) |
Apr 22, 2024 | 159.60 | 162.56 | 158.20 | 161.63 | 282,520 | +3.13(+1.97%) |
Apr 19, 2024 | 158.60 | 159.62 | 157.05 | 158.50 | 399,700 | +0.31(+0.20%) |
Apr 18, 2024 | 159.72 | 160.17 | 157.91 | 158.19 | 258,731 | -0.72(-0.45%) |
Apr 17, 2024 | 160.95 | 161.75 | 158.89 | 158.91 | 252,011 | -1.07(-0.67%) |
Apr 16, 2024 | 160.16 | 160.85 | 158.62 | 159.98 | 302,617 | -1.10(-0.68%) |
Apr 15, 2024 | 163.21 | 164.68 | 160.24 | 161.08 | 273,189 | -1.09(-0.67%) |
Apr 12, 2024 | 165.54 | 165.87 | 161.20 | 162.17 | 331,173 | -4.00(-2.41%) |
Apr 11, 2024 | 166.92 | 167.24 | 165.00 | 166.17 | 189,749 | -0.57(-0.34%) |
Apr 10, 2024 | 167.22 | 168.76 | 165.94 | 166.74 | 209,883 | -2.78(-1.64%) |
Apr 09, 2024 | 169.62 | 169.65 | 166.82 | 169.52 | 219,401 | +1.21(+0.72%) |
Apr 08, 2024 | 166.78 | 168.53 | 166.73 | 168.31 | 213,419 | +2.43(+1.46%) |
Apr 05, 2024 | 163.35 | 166.27 | 163.19 | 165.88 | 298,028 | +1.99(+1.21%) |
Apr 04, 2024 | 167.99 | 168.63 | 163.80 | 163.89 | 208,146 | -2.40(-1.44%) |
Apr 03, 2024 | 164.07 | 166.73 | 164.07 | 166.29 | 235,045 | +1.91(+1.16%) |
Apr 02, 2024 | 165.91 | 165.91 | 163.56 | 164.38 | 286,835 | -1.51(-0.91%) |
Apr 01, 2024 | 167.30 | 167.30 | 165.03 | 165.89 | 292,827 | -1.58(-0.94%) |
Mar 28, 2024 | 166.82 | 167.90 | 166.30 | 167.47 | 234,199 | +1.11(+0.67%) |
Mar 27, 2024 | 164.69 | 166.43 | 164.03 | 166.36 | 226,841 | +2.78(+1.70%) |
Mar 26, 2024 | 164.18 | 165.03 | 163.27 | 163.58 | 173,113 | +0.10(+0.06%) |
Mar 25, 2024 | 163.75 | 164.98 | 163.33 | 163.48 | 171,318 | -0.25(-0.15%) |
Mar 22, 2024 | 164.19 | 164.19 | 162.64 | 163.73 | 197,675 | +0.01(+0.01%) |
Mar 21, 2024 | 163.00 | 165.09 | 163.00 | 163.72 | 295,000 | +1.55(+0.96%) |
Mar 20, 2024 | 161.15 | 163.72 | 161.15 | 162.17 | 487,574 | +0.23(+0.14%) |
Mar 19, 2024 | 161.68 | 162.93 | 160.74 | 161.94 | 237,830 | +0.68(+0.42%) |
Mar 18, 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 236,549 | +0.22(+0.14%) |
Mar 15, 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 379,477 | +0.13(+0.08%) |
Mar 14, 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 321,662 | -0.11(-0.07%) |
Mar 13, 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 231,187 | +2.99(+1.89%) |
Mar 12, 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 162,888 | -0.73(-0.46%) |
Mar 11, 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 150,716 | -0.34(-0.21%) |
Mar 08, 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 123,262 | -1.03(-0.64%) |
Mar 07, 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 104,834 | +1.13(+0.71%) |
Mar 06, 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 123,570 | +0.42(+0.26%) |
Mar 05, 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 137,696 | -0.83(-0.52%) |
Mar 04, 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 183,938 | +2.17(+1.38%) |
Mar 01, 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 172,221 | +0.93(+0.59%) |
Feb 29, 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 361,603 | -0.12(-0.08%) |
Feb 28, 2024 | 156.53 | 158.32 | 156.28 | 156.43 | 132,762 | -0.46(-0.29%) |
Feb 27, 2024 | 157.15 | 157.47 | 156.17 | 156.89 | 152,572 | +0.21(+0.13%) |
Feb 26, 2024 | 157.17 | 158.70 | 156.59 | 156.68 | 106,504 | -0.98(-0.62%) |
Feb 23, 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 183,309 | -0.07(-0.04%) |
Feb 22, 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 104,143 | +1.51(+0.97%) |
Feb 21, 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 142,914 | +0.08(+0.05%) |
Feb 20, 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 308,200 | -0.58(-0.37%) |
Feb 16, 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 158,666 | -0.09(-0.06%) |
Feb 15, 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 166,695 | +1.83(+1.18%) |
Feb 14, 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 231,678 | +1.00(+0.65%) |
Feb 13, 2024 | 153.90 | 155.25 | 152.61 | 153.98 | 260,144 | -3.14(-2.00%) |
Feb 12, 2024 | 156.03 | 159.14 | 155.47 | 157.12 | 193,686 | +1.24(+0.80%) |
Feb 09, 2024 | 154.57 | 156.29 | 153.56 | 155.88 | 186,230 | +1.59(+1.03%) |
Feb 08, 2024 | 153.85 | 155.38 | 152.13 | 154.29 | 421,340 | -0.01(-0.01%) |
Feb 07, 2024 | 154.67 | 155.97 | 152.58 | 154.30 | 247,599 | +0.20(+0.13%) |
Feb 06, 2024 | 156.48 | 157.12 | 152.95 | 154.10 | 315,517 | -2.80(-1.78%) |
Feb 05, 2024 | 154.38 | 159.48 | 153.31 | 156.90 | 530,491 | +7.25(+4.84%) |
Feb 02, 2024 | 150.62 | 151.06 | 149.17 | 149.65 | 403,979 | -1.61(-1.06%) |