Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 175.01 | 175.10 | 172.25 | 172.85 | 11,796 | +0.35(+0.20%) |
Apr 25, 2024 | 175.00 | 176.00 | 169.46 | 172.50 | 26,269 | -4.51(-2.55%) |
Apr 24, 2024 | 175.17 | 177.26 | 174.55 | 177.01 | 12,975 | +1.82(+1.04%) |
Apr 23, 2024 | 175.50 | 179.40 | 173.02 | 175.19 | 14,970 | +1.51(+0.87%) |
Apr 22, 2024 | 170.52 | 173.83 | 169.50 | 173.68 | 6,040 | +3.05(+1.79%) |
Apr 19, 2024 | 166.45 | 171.42 | 166.45 | 170.63 | 32,986 | +3.30(+1.97%) |
Apr 18, 2024 | 166.01 | 167.40 | 163.50 | 167.33 | 38,317 | +2.37(+1.44%) |
Apr 17, 2024 | 167.00 | 168.00 | 163.73 | 164.96 | 31,110 | -1.07(-0.64%) |
Apr 16, 2024 | 164.72 | 166.28 | 162.84 | 166.03 | 19,185 | +0.90(+0.55%) |
Apr 15, 2024 | 165.08 | 166.77 | 163.22 | 165.13 | 19,826 | -0.03(-0.02%) |
Apr 12, 2024 | 164.89 | 166.60 | 163.47 | 165.16 | 19,343 | +1.09(+0.66%) |
Apr 11, 2024 | 166.47 | 166.47 | 163.37 | 164.07 | 43,076 | -0.60(-0.36%) |
Apr 10, 2024 | 160.00 | 166.47 | 160.00 | 164.67 | 40,887 | -2.48(-1.48%) |
Apr 09, 2024 | 169.96 | 170.00 | 166.51 | 167.15 | 5,436 | -2.14(-1.26%) |
Apr 08, 2024 | 169.00 | 169.29 | 167.61 | 169.29 | 13,810 | +4.29(+2.60%) |
Apr 05, 2024 | 170.72 | 170.72 | 163.18 | 165.00 | 18,950 | -6.40(-3.73%) |
Apr 04, 2024 | 173.25 | 173.76 | 169.97 | 171.40 | 8,091 | -1.00(-0.58%) |
Apr 03, 2024 | 172.05 | 173.60 | 170.53 | 172.40 | 15,130 | +0.22(+0.13%) |
Apr 02, 2024 | 170.55 | 172.18 | 168.80 | 172.18 | 12,376 | -1.61(-0.93%) |
Apr 01, 2024 | 174.49 | 177.03 | 170.22 | 173.79 | 14,352 | -0.67(-0.38%) |
Mar 28, 2024 | 173.62 | 177.00 | 173.61 | 174.46 | 19,278 | +0.67(+0.39%) |
Mar 27, 2024 | 169.15 | 173.79 | 167.31 | 173.79 | 11,049 | +7.08(+4.25%) |
Mar 26, 2024 | 167.58 | 168.61 | 166.71 | 166.71 | 6,929 | -1.29(-0.77%) |
Mar 25, 2024 | 171.45 | 171.45 | 167.00 | 168.00 | 5,974 | +1.03(+0.62%) |
Mar 22, 2024 | 163.77 | 170.17 | 163.77 | 166.97 | 12,550 | -4.12(-2.41%) |
Mar 21, 2024 | 174.00 | 174.38 | 170.00 | 171.09 | 12,515 | -1.02(-0.59%) |
Mar 20, 2024 | 162.02 | 173.81 | 162.02 | 172.11 | 21,462 | +8.48(+5.18%) |
Mar 19, 2024 | 163.84 | 165.08 | 163.47 | 163.63 | 12,749 | +0.18(+0.11%) |
Mar 18, 2024 | 166.00 | 167.02 | 162.50 | 163.45 | 23,417 | -1.90(-1.15%) |
Mar 15, 2024 | 161.65 | 170.13 | 161.65 | 165.35 | 20,514 | +1.85(+1.13%) |
Mar 14, 2024 | 163.70 | 164.90 | 160.86 | 163.50 | 24,418 | -1.26(-0.77%) |
Mar 13, 2024 | 166.11 | 166.99 | 164.00 | 164.76 | 10,239 | -2.96(-1.76%) |
Mar 12, 2024 | 169.50 | 169.50 | 164.96 | 167.72 | 15,749 | -0.54(-0.32%) |
Mar 11, 2024 | 173.50 | 174.87 | 168.14 | 168.26 | 15,260 | -4.74(-2.74%) |
Mar 08, 2024 | 175.51 | 175.51 | 172.90 | 173.00 | 4,959 | +0.01(+0.01%) |
Mar 07, 2024 | 173.70 | 174.00 | 170.55 | 172.99 | 8,331 | +1.20(+0.70%) |
Mar 06, 2024 | 172.00 | 174.00 | 168.50 | 171.79 | 21,316 | +1.86(+1.09%) |
Mar 05, 2024 | 165.99 | 171.86 | 165.99 | 169.93 | 9,359 | +4.37(+2.64%) |
Mar 04, 2024 | 166.57 | 169.38 | 162.60 | 165.56 | 7,399 | -1.41(-0.84%) |
Mar 01, 2024 | 168.04 | 168.47 | 164.51 | 166.97 | 10,141 | -1.01(-0.60%) |
Feb 29, 2024 | 168.00 | 168.18 | 164.69 | 167.98 | 6,832 | +3.16(+1.92%) |
Feb 28, 2024 | 164.00 | 166.61 | 163.16 | 164.82 | 12,718 | +1.15(+0.70%) |
Feb 27, 2024 | 165.00 | 165.00 | 162.56 | 163.67 | 11,148 | +0.14(+0.09%) |
Feb 26, 2024 | 167.45 | 167.45 | 161.50 | 163.53 | 11,258 | -2.83(-1.70%) |
Feb 23, 2024 | 163.74 | 166.36 | 163.23 | 166.36 | 9,045 | +4.02(+2.48%) |
Feb 22, 2024 | 166.42 | 166.42 | 161.76 | 162.34 | 26,886 | -0.98(-0.60%) |
Feb 21, 2024 | 166.05 | 166.05 | 161.81 | 163.32 | 14,021 | -2.16(-1.30%) |
Feb 20, 2024 | 165.06 | 166.46 | 164.03 | 165.48 | 8,442 | +1.61(+0.98%) |
Feb 16, 2024 | 167.56 | 170.07 | 163.87 | 163.87 | 5,968 | -7.12(-4.16%) |
Feb 15, 2024 | 165.20 | 173.20 | 165.20 | 170.99 | 8,016 | +8.99(+5.55%) |
Feb 14, 2024 | 160.88 | 162.00 | 157.82 | 162.00 | 6,068 | +4.78(+3.04%) |
Feb 13, 2024 | 168.74 | 168.74 | 154.20 | 157.22 | 19,914 | -15.10(-8.76%) |
Feb 12, 2024 | 167.23 | 173.00 | 167.23 | 172.32 | 19,442 | +6.64(+4.01%) |
Feb 09, 2024 | 161.79 | 165.68 | 150.11 | 165.68 | 38,564 | +3.69(+2.28%) |
Feb 08, 2024 | 165.15 | 168.98 | 161.66 | 161.99 | 17,385 | -3.11(-1.88%) |
Feb 07, 2024 | 167.88 | 169.09 | 158.70 | 165.10 | 26,860 | -3.21(-1.91%) |
Feb 06, 2024 | 172.12 | 173.47 | 167.62 | 168.31 | 18,890 | -2.34(-1.37%) |
Feb 05, 2024 | 173.01 | 176.00 | 170.65 | 170.65 | 20,608 | -5.65(-3.20%) |
Feb 02, 2024 | 176.00 | 182.38 | 176.00 | 176.30 | 17,176 | -2.85(-1.59%) |