Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 161.82 | 165.97 | 161.82 | 162.23 | 100 | +0.23(+0.14%) |
May 02, 2024 | 161.44 | 163.20 | 158.41 | 162.00 | 223 | +7.90(+5.12%) |
May 01, 2024 | 162.15 | 162.15 | 154.10 | 154.10 | 21 | -6.90(-4.28%) |
Apr 30, 2024 | 162.28 | 162.28 | 161.00 | 161.00 | 56 | -2.26(-1.39%) |
Apr 29, 2024 | 161.41 | 163.26 | 160.03 | 163.26 | 42 | +6.18(+3.94%) |
Apr 26, 2024 | 166.52 | 166.52 | 157.08 | 157.08 | 100 | -8.25(-4.99%) |
Apr 25, 2024 | 154.80 | 165.33 | 154.80 | 165.33 | 1,092 | +6.97(+4.40%) |
Apr 24, 2024 | 168.13 | 168.13 | 158.36 | 158.36 | 111 | -2.14(-1.33%) |
Apr 23, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 18 | +4.50(+2.89%) |
Apr 22, 2024 | 152.05 | 156.00 | 152.05 | 156.00 | 63 | +0.00(+0.00%) |
Apr 19, 2024 | 155.99 | 156.03 | 154.31 | 156.00 | 361 | -2.75(-1.73%) |
Apr 17, 2024 | 158.75 | 0 | -3.63(-2.24%) | |||
Apr 16, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 5 | +0.38(+0.24%) |
Apr 15, 2024 | 163.69 | 163.69 | 158.98 | 162.00 | 267 | -1.51(-0.92%) |
Apr 12, 2024 | 163.36 | 163.75 | 161.78 | 163.51 | 285 | -1.39(-0.84%) |
Apr 11, 2024 | 161.95 | 164.90 | 161.95 | 164.90 | 41 | +3.40(+2.11%) |
Apr 10, 2024 | 160.96 | 162.63 | 160.80 | 161.50 | 671 | -6.75(-4.01%) |
Apr 09, 2024 | 166.81 | 168.25 | 165.10 | 168.25 | 113 | +5.63(+3.46%) |
Apr 08, 2024 | 166.63 | 166.63 | 162.62 | 162.62 | 29 | +0.62(+0.38%) |
Apr 05, 2024 | 167.53 | 167.90 | 160.57 | 162.00 | 205 | -7.10(-4.20%) |
Apr 04, 2024 | 170.60 | 170.60 | 169.10 | 169.10 | 566 | -2.40(-1.40%) |
Apr 03, 2024 | 169.41 | 173.19 | 169.41 | 171.50 | 20,068 | +2.25(+1.33%) |
Apr 02, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 22 | -7.25(-4.11%) |
Apr 01, 2024 | 180.43 | 180.43 | 172.94 | 176.50 | 664 | -0.31(-0.18%) |
Mar 28, 2024 | 178.09 | 178.15 | 175.73 | 176.81 | 617 | +2.59(+1.48%) |
Mar 27, 2024 | 172.50 | 174.22 | 172.14 | 174.22 | 437 | +1.78(+1.03%) |
Mar 26, 2024 | 171.38 | 173.50 | 171.38 | 172.45 | 448 | -1.55(-0.89%) |
Mar 25, 2024 | 174.41 | 174.79 | 172.54 | 174.00 | 279 | +2.76(+1.61%) |
Mar 22, 2024 | 180.68 | 180.68 | 171.24 | 171.24 | 100 | -4.26(-2.43%) |
Mar 21, 2024 | 174.86 | 175.50 | 174.22 | 175.50 | 199 | +7.32(+4.35%) |
Mar 20, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 31 | -2.82(-1.65%) |
Mar 19, 2024 | 170.78 | 171.55 | 170.78 | 171.00 | 390 | +0.50(+0.29%) |
Mar 18, 2024 | 170.46 | 171.03 | 170.46 | 170.50 | 346 | -4.36(-2.49%) |
Mar 15, 2024 | 173.47 | 175.54 | 173.47 | 174.86 | 176 | +1.36(+0.78%) |
Mar 14, 2024 | 174.69 | 174.69 | 173.50 | 173.50 | 477 | -2.22(-1.26%) |
Mar 13, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 5,206 | -0.28(-0.16%) |
Mar 12, 2024 | 174.94 | 176.00 | 174.94 | 176.00 | 104 | +4.25(+2.47%) |
Mar 11, 2024 | 169.62 | 171.75 | 169.03 | 171.75 | 263 | -0.25(-0.15%) |
Mar 08, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 285 | -2.75(-1.57%) |
Mar 07, 2024 | 174.38 | 174.75 | 171.78 | 174.75 | 128 | +0.00(+0.00%) |
Mar 06, 2024 | 174.38 | 174.75 | 174.38 | 174.75 | 42 | +1.55(+0.89%) |
Mar 05, 2024 | 172.12 | 173.70 | 170.75 | 173.20 | 165 | -0.30(-0.17%) |
Mar 04, 2024 | 172.72 | 173.50 | 170.00 | 173.50 | 176 | +0.50(+0.29%) |