Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 167.02 | 168.84 | 166.69 | 167.75 | 183,333 | -0.47(-0.28%) |
Apr 24, 2024 | 167.96 | 169.71 | 166.62 | 168.22 | 392,907 | -0.62(-0.37%) |
Apr 23, 2024 | 167.77 | 170.50 | 167.62 | 168.84 | 199,060 | +1.60(+0.96%) |
Apr 22, 2024 | 165.73 | 167.71 | 164.16 | 167.24 | 134,774 | +2.22(+1.35%) |
Apr 19, 2024 | 162.75 | 165.12 | 162.75 | 165.02 | 190,160 | +3.14(+1.94%) |
Apr 18, 2024 | 161.51 | 162.35 | 159.91 | 161.88 | 194,742 | +0.89(+0.55%) |
Apr 17, 2024 | 160.51 | 162.38 | 159.40 | 160.99 | 244,772 | +1.35(+0.85%) |
Apr 16, 2024 | 159.85 | 160.63 | 158.35 | 159.64 | 153,707 | -0.69(-0.43%) |
Apr 15, 2024 | 166.64 | 167.09 | 159.89 | 160.33 | 290,044 | -4.78(-2.90%) |
Apr 12, 2024 | 168.21 | 168.68 | 164.61 | 165.11 | 466,226 | -4.66(-2.74%) |
Apr 11, 2024 | 169.22 | 170.16 | 167.26 | 169.77 | 298,278 | +1.47(+0.87%) |
Apr 10, 2024 | 167.77 | 171.32 | 167.38 | 168.30 | 301,489 | -2.88(-1.68%) |
Apr 09, 2024 | 175.08 | 175.26 | 170.53 | 171.18 | 203,610 | -2.89(-1.66%) |
Apr 08, 2024 | 173.53 | 174.36 | 172.54 | 174.07 | 200,296 | +1.15(+0.67%) |
Apr 05, 2024 | 170.69 | 172.93 | 170.10 | 172.92 | 194,112 | +2.30(+1.35%) |
Apr 04, 2024 | 170.88 | 174.72 | 168.59 | 170.62 | 470,742 | +0.62(+0.36%) |
Apr 03, 2024 | 169.31 | 172.09 | 168.67 | 170.00 | 273,907 | +0.00(+0.00%) |
Apr 02, 2024 | 167.07 | 171.09 | 165.47 | 170.00 | 377,537 | +1.73(+1.03%) |
Apr 01, 2024 | 169.25 | 169.25 | 166.37 | 168.27 | 282,802 | -1.16(-0.68%) |
Mar 28, 2024 | 169.00 | 169.40 | 169.40 | 169.43 | 350,138 | +1.38(+0.82%) |
Mar 27, 2024 | 170.76 | 171.00 | 166.87 | 168.05 | 377,785 | -1.45(-0.86%) |
Mar 26, 2024 | 171.26 | 172.51 | 168.98 | 169.50 | 226,982 | -0.99(-0.58%) |
Mar 25, 2024 | 172.92 | 174.28 | 170.41 | 170.49 | 190,052 | -3.23(-1.86%) |
Mar 22, 2024 | 177.39 | 177.39 | 173.12 | 173.72 | 181,976 | -3.95(-2.22%) |
Mar 21, 2024 | 177.93 | 179.53 | 176.05 | 177.67 | 180,118 | +0.18(+0.10%) |
Mar 20, 2024 | 169.05 | 177.74 | 169.05 | 177.49 | 203,408 | +7.64(+4.50%) |
Mar 19, 2024 | 172.02 | 173.38 | 169.50 | 169.85 | 154,298 | -3.16(-1.83%) |
Mar 18, 2024 | 172.84 | 173.01 | 171.21 | 173.01 | 198,775 | +0.41(+0.24%) |
Mar 15, 2024 | 172.61 | 174.04 | 171.42 | 172.60 | 545,724 | +0.57(+0.33%) |
Mar 14, 2024 | 171.74 | 173.07 | 171.12 | 172.03 | 282,657 | -1.27(-0.73%) |
Mar 13, 2024 | 173.14 | 174.04 | 171.77 | 173.30 | 257,770 | +0.60(+0.35%) |
Mar 12, 2024 | 173.04 | 175.27 | 171.70 | 172.70 | 167,459 | -0.42(-0.24%) |
Mar 11, 2024 | 175.57 | 176.31 | 172.76 | 173.12 | 171,811 | -2.71(-1.54%) |
Mar 08, 2024 | 175.34 | 176.03 | 172.91 | 175.83 | 157,819 | +0.60(+0.34%) |
Mar 07, 2024 | 174.50 | 176.01 | 173.89 | 175.23 | 324,806 | +1.35(+0.78%) |
Mar 06, 2024 | 174.88 | 175.03 | 172.80 | 173.88 | 307,941 | -0.10(-0.06%) |
Mar 05, 2024 | 170.58 | 174.20 | 169.20 | 173.98 | 190,648 | +3.07(+1.80%) |
Mar 04, 2024 | 171.70 | 174.36 | 170.33 | 170.91 | 110,525 | -1.00(-0.58%) |
Mar 01, 2024 | 172.08 | 173.15 | 170.51 | 171.91 | 218,144 | +1.03(+0.60%) |
Feb 29, 2024 | 170.06 | 171.17 | 168.61 | 170.88 | 349,721 | +2.54(+1.51%) |
Feb 28, 2024 | 170.00 | 170.61 | 167.83 | 168.34 | 182,286 | -2.54(-1.49%) |
Feb 27, 2024 | 171.10 | 172.79 | 169.52 | 170.88 | 210,076 | +0.36(+0.21%) |
Feb 26, 2024 | 169.68 | 171.41 | 168.37 | 170.52 | 119,282 | -0.01(-0.01%) |
Feb 23, 2024 | 169.00 | 171.00 | 167.81 | 170.53 | 132,890 | +1.42(+0.84%) |
Feb 22, 2024 | 169.01 | 169.75 | 167.87 | 169.11 | 247,073 | +0.82(+0.49%) |
Feb 21, 2024 | 165.98 | 168.42 | 165.49 | 168.29 | 318,655 | +1.22(+0.73%) |
Feb 20, 2024 | 170.21 | 172.17 | 166.88 | 167.07 | 369,005 | -3.14(-1.84%) |
Feb 16, 2024 | 169.50 | 173.39 | 168.13 | 170.21 | 392,984 | +1.20(+0.71%) |
Feb 15, 2024 | 162.07 | 169.31 | 162.07 | 169.01 | 370,064 | +6.53(+4.02%) |
Feb 14, 2024 | 160.00 | 162.91 | 158.94 | 162.48 | 347,301 | +4.48(+2.84%) |
Feb 13, 2024 | 156.82 | 158.79 | 153.89 | 158.00 | 204,817 | -0.55(-0.35%) |
Feb 12, 2024 | 155.00 | 158.55 | 153.34 | 158.55 | 305,510 | +4.27(+2.77%) |
Feb 09, 2024 | 152.00 | 154.70 | 149.28 | 154.28 | 424,990 | +2.18(+1.43%) |
Feb 08, 2024 | 153.00 | 154.78 | 151.19 | 152.10 | 229,708 | -2.18(-1.41%) |
Feb 07, 2024 | 152.73 | 154.36 | 151.21 | 154.28 | 204,640 | +0.83(+0.54%) |
Feb 06, 2024 | 151.19 | 154.88 | 150.18 | 153.45 | 212,746 | +3.20(+2.13%) |
Feb 05, 2024 | 148.51 | 151.38 | 147.29 | 150.25 | 177,971 | +0.44(+0.29%) |
Feb 02, 2024 | 149.66 | 150.73 | 148.70 | 149.81 | 370,177 | -0.60(-0.40%) |