Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 164.35 | 165.97 | 160.84 | 161.99 | 390,876 | -0.55(-0.34%) |
Apr 26, 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 191,456 | -0.13(-0.08%) |
Apr 25, 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 272,232 | -1.09(-0.67%) |
Apr 24, 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 249,024 | +1.11(+0.68%) |
Apr 23, 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 202,271 | +5.65(+3.60%) |
Apr 22, 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 235,724 | +1.06(+0.68%) |
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 255,318 | -2.32(-1.47%) |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 228,532 | -2.43(-1.51%) |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 198,175 | -3.23(-1.97%) |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 206,447 | -2.49(-1.50%) |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 187,995 | -2.85(-1.68%) |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 283,816 | -4.52(-2.60%) |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 243,796 | +1.92(+1.12%) |
Apr 10, 2024 | 175.72 | 175.72 | 170.44 | 171.86 | 380,708 | -8.49(-4.71%) |
Apr 09, 2024 | 176.79 | 181.81 | 176.79 | 180.35 | 427,570 | +6.20(+3.56%) |
Apr 08, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 265,296 | +4.43(+2.61%) |
Apr 05, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 204,222 | +2.72(+1.63%) |
Apr 04, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 198,017 | -0.29(-0.17%) |
Apr 03, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 238,683 | +1.84(+1.11%) |
Apr 02, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 359,614 | -8.35(-4.80%) |
Apr 01, 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 381,605 | -0.75(-0.43%) |
Mar 28, 2024 | 180.37 | 180.91 | 174.46 | 174.55 | 559,670 | -9.05(-4.93%) |
Mar 27, 2024 | 182.24 | 183.86 | 182.24 | 183.60 | 240,376 | +3.05(+1.69%) |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 208,648 | -0.60(-0.33%) |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 225,902 | -4.22(-2.28%) |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 190,624 | -0.44(-0.24%) |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 422,891 | +7.30(+4.09%) |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 183,703 | +3.22(+1.84%) |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 315,132 | +5.15(+3.03%) |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 251,475 | +0.13(+0.08%) |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 397,839 | +1.40(+0.83%) |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 368,189 | -6.67(-3.81%) |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 324,463 | -1.56(-0.88%) |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 447,524 | -2.52(-1.40%) |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 519,095 | -2.80(-1.54%) |
Mar 08, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 626,221 | +2.93(+1.63%) |
Mar 07, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 277,433 | +4.23(+2.42%) |
Mar 06, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 343,726 | +4.30(+2.52%) |
Mar 05, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 542,797 | -4.30(-2.46%) |
Mar 04, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 309,908 | +3.33(+1.94%) |
Mar 01, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 239,042 | +3.19(+1.89%) |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 493,412 | +3.46(+2.10%) |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 295,658 | +0.11(+0.07%) |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 293,839 | -0.65(-0.39%) |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 214,100 | -2.06(-1.23%) |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 273,793 | +2.40(+1.45%) |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 421,626 | +2.09(+1.28%) |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 223,239 | -0.78(-0.48%) |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 248,086 | -1.62(-0.98%) |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 420,239 | -2.65(-1.58%) |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 484,424 | +1.21(+0.72%) |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 723,011 | +13.07(+8.49%) |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 487,861 | -9.22(-5.65%) |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 271,305 | +2.42(+1.51%) |
Feb 09, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 233,432 | -0.19(-0.12%) |
Feb 08, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 214,391 | +3.32(+2.11%) |
Feb 07, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 174,555 | +2.64(+1.70%) |
Feb 06, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 269,968 | +4.86(+3.24%) |
Feb 05, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 563,637 | -8.12(-5.13%) |
Feb 02, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 241,829 | -0.86(-0.54%) |