Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 3,100 | +1.67(+0.97%) |
Apr 25, 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 4,093 | -0.59(-0.34%) |
Apr 24, 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 4,946 | +0.01(+0.00%) |
Apr 23, 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 4,605 | +2.05(+1.20%) |
Apr 22, 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 5,675 | +1.72(+1.02%) |
Apr 19, 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 9,117 | -1.28(-0.75%) |
Apr 18, 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 3,000 | -0.28(-0.16%) |
Apr 17, 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 7,878 | -0.71(-0.42%) |
Apr 16, 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 9,775 | -0.82(-0.48%) |
Apr 15, 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 12,633 | -1.54(-0.89%) |
Apr 12, 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 8,807 | -3.20(-1.81%) |
Apr 11, 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 5,662 | +0.97(+0.55%) |
Apr 10, 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 4,932 | -1.95(-1.09%) |
Apr 09, 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 3,190 | +0.35(+0.20%) |
Apr 08, 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 12,272 | +0.19(+0.11%) |
Apr 05, 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 5,749 | +1.35(+0.77%) |
Apr 04, 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 4,511 | -1.79(-1.00%) |
Apr 03, 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 5,964 | +0.43(+0.24%) |
Apr 02, 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 6,398 | -1.44(-0.80%) |
Apr 01, 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 20,947 | -0.24(-0.13%) |
Mar 28, 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 48,940 | +0.14(+0.08%) |
Mar 27, 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 3,295 | +1.14(+0.64%) |
Mar 26, 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 8,639 | -0.28(-0.16%) |
Mar 25, 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 8,937 | -0.69(-0.38%) |
Mar 22, 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 3,044 | -0.44(-0.25%) |
Mar 21, 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 5,412 | +0.61(+0.34%) |
Mar 20, 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 6,593 | +1.64(+0.92%) |
Mar 19, 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 5,036 | +0.45(+0.26%) |
Mar 18, 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 8,518 | +0.87(+0.50%) |
Mar 15, 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 7,153 | -1.03(-0.58%) |
Mar 14, 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 5,441 | -0.80(-0.45%) |
Mar 13, 2024 | 178.03 | 178.16 | 177.87 | 177.87 | 3,634 | -0.29(-0.16%) |
Mar 12, 2024 | 176.90 | 178.16 | 176.90 | 178.16 | 6,339 | +1.85(+1.05%) |
Mar 11, 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 4,873 | -0.34(-0.19%) |
Mar 08, 2024 | 177.80 | 177.80 | 176.58 | 176.66 | 6,192 | -0.79(-0.45%) |
Mar 07, 2024 | 176.49 | 177.77 | 176.49 | 177.44 | 6,677 | +1.86(+1.06%) |
Mar 06, 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 3,069 | +1.36(+0.78%) |
Mar 05, 2024 | 175.05 | 175.05 | 173.63 | 174.22 | 6,724 | -1.31(-0.75%) |
Mar 04, 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 12,130 | -0.46(-0.26%) |
Mar 01, 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 7,745 | +1.45(+0.83%) |
Feb 29, 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 5,200 | +1.06(+0.61%) |
Feb 28, 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 17,938 | -0.87(-0.50%) |
Feb 27, 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 2,925 | +0.31(+0.18%) |
Feb 26, 2024 | 174.62 | 174.69 | 174.05 | 174.05 | 7,405 | -0.59(-0.34%) |
Feb 23, 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 5,845 | +0.07(+0.04%) |
Feb 22, 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 6,276 | +3.23(+1.88%) |
Feb 21, 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 4,428 | +0.07(+0.04%) |
Feb 20, 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 6,332 | -0.56(-0.32%) |
Feb 16, 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 5,438 | -0.34(-0.20%) |
Feb 15, 2024 | 171.18 | 172.19 | 171.18 | 172.18 | 7,343 | +1.42(+0.83%) |
Feb 14, 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 8,441 | +1.85(+1.10%) |
Feb 13, 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 5,929 | -2.50(-1.46%) |
Feb 12, 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 7,302 | -0.03(-0.02%) |
Feb 09, 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 4,589 | +1.04(+0.61%) |
Feb 08, 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 5,521 | -0.11(-0.06%) |
Feb 07, 2024 | 170.01 | 170.69 | 170.01 | 170.50 | 4,388 | +0.99(+0.58%) |
Feb 06, 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 3,465 | +0.68(+0.40%) |
Feb 05, 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 8,020 | -0.56(-0.33%) |
Feb 02, 2024 | 168.08 | 169.53 | 168.08 | 169.39 | 5,527 | +0.96(+0.57%) |