Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 53,720 | -2.56(-1.63%) |
Apr 24, 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 6,140 | +0.18(+0.11%) |
Apr 23, 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 6,412 | +2.56(+1.66%) |
Apr 22, 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 3,558 | +2.23(+1.46%) |
Apr 19, 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 6,343 | +0.37(+0.24%) |
Apr 18, 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 3,572 | -1.01(-0.66%) |
Apr 17, 2024 | 154.31 | 154.31 | 152.97 | 153.00 | 9,506 | -0.91(-0.59%) |
Apr 16, 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 7,063 | -1.21(-0.78%) |
Apr 15, 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 8,603 | -2.47(-1.57%) |
Apr 12, 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 4,155 | -2.29(-1.43%) |
Apr 11, 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 22,967 | -0.10(-0.06%) |
Apr 10, 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 5,479 | -2.92(-1.79%) |
Apr 09, 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 4,192 | +1.99(+1.24%) |
Apr 08, 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 15,399 | +0.32(+0.20%) |
Apr 05, 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 15,752 | +1.04(+0.65%) |
Apr 04, 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 4,502 | -2.30(-1.42%) |
Apr 03, 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 12,027 | -1.17(-0.72%) |
Apr 02, 2024 | 165.13 | 165.13 | 162.91 | 163.02 | 4,530 | -3.06(-1.84%) |
Apr 01, 2024 | 165.55 | 166.16 | 164.54 | 166.08 | 6,504 | -0.25(-0.15%) |
Mar 28, 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 8,849 | -0.68(-0.41%) |
Mar 27, 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 7,375 | +1.88(+1.14%) |
Mar 26, 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 15,343 | -0.10(-0.06%) |
Mar 25, 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 14,670 | +0.04(+0.02%) |
Mar 22, 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 4,749 | -0.75(-0.45%) |
Mar 21, 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 5,011 | +1.52(+0.92%) |
Mar 20, 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 2,445 | -0.02(-0.01%) |
Mar 19, 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 7,272 | +1.06(+0.65%) |
Mar 18, 2024 | 163.79 | 164.46 | 163.30 | 163.38 | 2,757 | +0.20(+0.13%) |
Mar 15, 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 2,754 | -0.49(-0.30%) |
Mar 14, 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 4,493 | -2.27(-1.37%) |
Mar 13, 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 5,275 | -0.49(-0.29%) |
Mar 12, 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 5,041 | -0.47(-0.28%) |
Mar 11, 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 5,754 | +1.49(+0.90%) |
Mar 08, 2024 | 165.43 | 166.66 | 165.22 | 165.41 | 3,649 | +0.54(+0.33%) |
Mar 07, 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 5,503 | +0.82(+0.50%) |
Mar 06, 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 4,991 | +0.31(+0.19%) |
Mar 05, 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 10,227 | -1.26(-0.76%) |
Mar 04, 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 3,965 | -0.80(-0.48%) |
Mar 01, 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 10,023 | +3.06(+1.88%) |
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 7,641 | -3.20(-1.93%) |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 3,724 | -0.76(-0.46%) |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 5,403 | +0.53(+0.32%) |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 6,354 | +0.38(+0.23%) |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 6,021 | +0.54(+0.33%) |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 6,868 | +3.42(+2.11%) |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 7,486 | +0.60(+0.37%) |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 5,025 | -0.63(-0.39%) |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 3,974 | -1.60(-0.98%) |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 5,007 | +1.27(+0.78%) |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 3,091 | +2.89(+1.81%) |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 9,757 | -3.41(-2.10%) |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 14,556 | +0.62(+0.38%) |
Feb 09, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 8,799 | -0.29(-0.18%) |
Feb 08, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 4,853 | -0.25(-0.15%) |
Feb 07, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 3,814 | -3.83(-2.30%) |
Feb 06, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 4,945 | +1.25(+0.76%) |
Feb 05, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 5,061 | -0.14(-0.08%) |
Feb 02, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 7,842 | -1.89(-1.13%) |