Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 4,206 | -3.52(-2.15%) |
Apr 29, 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 1,777 | +2.14(+1.33%) |
Apr 26, 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 439 | +1.27(+0.79%) |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 2,547 | -0.62(-0.39%) |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 2,240 | +1.28(+0.81%) |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 1,385 | +1.98(+1.26%) |
Apr 22, 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 3,742 | +0.91(+0.58%) |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 32,958 | -0.65(-0.42%) |
Apr 18, 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 5,453 | -0.53(-0.33%) |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 2,239 | -0.25(-0.16%) |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 8,566 | -1.08(-0.68%) |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 9,431 | -1.86(-1.16%) |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 13,973 | -3.44(-2.10%) |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 1,864 | +0.95(+0.58%) |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 672 | -1.98(-1.20%) |
Apr 09, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 2,077 | +0.26(+0.16%) |
Apr 08, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 19,582 | +1.64(+1.01%) |
Apr 05, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 918 | +0.41(+0.25%) |
Apr 04, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 926 | -1.79(-1.09%) |
Apr 03, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 8,864 | +0.65(+0.39%) |
Apr 02, 2024 | 163.82 | 164.09 | 163.65 | 164.09 | 8,967 | -2.49(-1.49%) |
Apr 01, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 526 | -1.30(-0.77%) |
Mar 28, 2024 | 167.89 | 168.00 | 167.79 | 167.88 | 4,340 | -0.05(-0.03%) |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 4,916 | +1.25(+0.75%) |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 899 | +0.23(+0.14%) |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 1,279 | -0.66(-0.40%) |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 2,890 | -1.26(-0.75%) |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 1,149 | +0.36(+0.21%) |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 2,082 | +2.42(+1.46%) |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 1,490 | +0.95(+0.58%) |
Mar 18, 2024 | 164.75 | 165.09 | 164.64 | 164.64 | 803 | +0.91(+0.56%) |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.74 | 1,759 | -0.61(-0.37%) |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 5,293 | -1.73(-1.04%) |
Mar 13, 2024 | 166.26 | 166.62 | 165.94 | 166.08 | 1,626 | -0.19(-0.12%) |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 3,308 | +2.11(+1.29%) |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 608 | -0.27(-0.17%) |
Mar 08, 2024 | 165.66 | 165.66 | 164.31 | 164.43 | 699 | -0.71(-0.43%) |
Mar 07, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 2,439 | +0.58(+0.35%) |
Mar 06, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 4,591 | +0.68(+0.41%) |
Mar 05, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 2,054 | -1.23(-0.74%) |
Mar 04, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 1,389 | -2.17(-1.30%) |
Mar 01, 2024 | 166.71 | 167.34 | 166.61 | 167.28 | 2,578 | +1.37(+0.82%) |
Feb 29, 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 13,154 | +0.67(+0.41%) |
Feb 28, 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 13,634 | -0.30(-0.18%) |
Feb 27, 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 3,750 | +0.73(+0.44%) |
Feb 26, 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 2,234 | +0.13(+0.08%) |
Feb 23, 2024 | 164.68 | 165.03 | 164.31 | 164.69 | 1,780 | -0.10(-0.06%) |
Feb 22, 2024 | 164.57 | 164.79 | 164.57 | 164.79 | 1,354 | +3.14(+1.95%) |
Feb 21, 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 8,556 | +1.31(+0.82%) |
Feb 20, 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 12,896 | -1.37(-0.85%) |
Feb 16, 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 2,186 | -0.53(-0.33%) |
Feb 15, 2024 | 160.72 | 162.25 | 160.72 | 162.25 | 1,386 | +2.02(+1.26%) |
Feb 14, 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 7,027 | +1.59(+1.00%) |
Feb 13, 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 2,396 | -2.78(-1.72%) |
Feb 12, 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 893 | +0.00(+0.00%) |
Feb 09, 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 4,119 | +1.40(+0.87%) |
Feb 08, 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 3,269 | +0.42(+0.26%) |
Feb 07, 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 2,296 | +1.38(+0.87%) |
Feb 06, 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 2,492 | +1.65(+1.05%) |
Feb 05, 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 764 | -1.40(-0.89%) |
Feb 02, 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 3,719 | +1.15(+0.73%) |