Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 163.51 | 163.51 | 158.98 | 160.06 | 226,006 | -4.69(-2.85%) |
Apr 29, 2024 | 160.00 | 165.70 | 159.99 | 164.75 | 225,270 | +5.83(+3.67%) |
Apr 26, 2024 | 160.80 | 162.00 | 158.42 | 158.92 | 250,869 | -2.06(-1.28%) |
Apr 25, 2024 | 161.72 | 162.66 | 160.22 | 160.98 | 181,718 | -3.13(-1.91%) |
Apr 24, 2024 | 162.96 | 164.56 | 162.82 | 164.11 | 210,832 | +1.00(+0.61%) |
Apr 23, 2024 | 160.64 | 164.45 | 160.64 | 163.11 | 265,199 | +2.10(+1.30%) |
Apr 22, 2024 | 166.00 | 166.00 | 160.73 | 161.01 | 348,134 | -4.24(-2.57%) |
Apr 19, 2024 | 162.27 | 165.51 | 160.00 | 165.25 | 188,199 | +3.29(+2.03%) |
Apr 18, 2024 | 159.99 | 163.97 | 159.68 | 161.96 | 216,300 | +3.09(+1.94%) |
Apr 17, 2024 | 160.53 | 161.40 | 158.50 | 158.87 | 210,440 | -0.18(-0.11%) |
Apr 16, 2024 | 159.63 | 160.23 | 156.89 | 159.05 | 197,544 | -0.82(-0.51%) |
Apr 15, 2024 | 160.50 | 162.79 | 159.19 | 159.87 | 269,092 | +0.09(+0.06%) |
Apr 12, 2024 | 162.19 | 162.75 | 159.46 | 159.78 | 255,181 | -3.38(-2.07%) |
Apr 11, 2024 | 162.95 | 164.91 | 161.95 | 163.16 | 230,628 | +0.21(+0.13%) |
Apr 10, 2024 | 166.20 | 166.20 | 160.79 | 162.95 | 268,434 | -6.12(-3.62%) |
Apr 09, 2024 | 165.87 | 169.27 | 164.76 | 169.07 | 204,682 | +3.24(+1.95%) |
Apr 08, 2024 | 167.89 | 169.51 | 165.49 | 165.83 | 196,180 | -1.63(-0.97%) |
Apr 05, 2024 | 167.88 | 169.32 | 166.80 | 167.46 | 196,881 | -0.80(-0.48%) |
Apr 04, 2024 | 171.34 | 173.28 | 168.05 | 168.26 | 159,612 | -1.62(-0.95%) |
Apr 03, 2024 | 168.40 | 170.35 | 166.60 | 169.88 | 198,264 | +1.90(+1.13%) |
Apr 02, 2024 | 169.19 | 170.93 | 166.95 | 167.98 | 207,488 | -2.15(-1.26%) |
Apr 01, 2024 | 172.99 | 172.99 | 167.91 | 170.13 | 230,909 | -2.16(-1.25%) |
Mar 28, 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 166,418 | +0.40(+0.23%) |
Mar 27, 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 221,069 | +3.15(+1.87%) |
Mar 26, 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 198,546 | +1.58(+0.95%) |
Mar 25, 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 201,965 | +2.40(+1.46%) |
Mar 22, 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 299,608 | -2.75(-1.64%) |
Mar 21, 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 299,297 | +0.69(+0.41%) |
Mar 20, 2024 | 164.01 | 167.41 | 161.95 | 166.82 | 327,644 | +2.77(+1.69%) |
Mar 19, 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 373,836 | +4.60(+2.88%) |
Mar 18, 2024 | 162.00 | 162.47 | 157.75 | 159.45 | 502,093 | -4.01(-2.45%) |
Mar 15, 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 2,642,225 | -3.06(-1.84%) |
Mar 14, 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 333,353 | -2.83(-1.67%) |
Mar 13, 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 416,504 | +3.98(+2.41%) |
Mar 12, 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 311,265 | -0.46(-0.28%) |
Mar 11, 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 403,679 | +2.33(+1.43%) |
Mar 08, 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 363,247 | +1.05(+0.65%) |
Mar 07, 2024 | 161.50 | 163.44 | 161.27 | 162.45 | 514,349 | +1.80(+1.12%) |
Mar 06, 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 620,255 | +3.34(+2.12%) |
Mar 05, 2024 | 155.50 | 160.69 | 154.81 | 157.31 | 365,011 | +1.21(+0.78%) |
Mar 04, 2024 | 163.67 | 163.99 | 155.79 | 156.10 | 589,237 | -7.59(-4.64%) |
Mar 01, 2024 | 166.87 | 167.16 | 162.64 | 163.69 | 268,087 | -2.48(-1.49%) |
Feb 29, 2024 | 165.63 | 173.62 | 165.63 | 166.17 | 399,160 | +1.36(+0.83%) |
Feb 28, 2024 | 160.00 | 165.78 | 159.54 | 164.81 | 472,353 | +2.41(+1.48%) |
Feb 27, 2024 | 161.72 | 164.50 | 161.04 | 162.40 | 489,817 | +1.84(+1.15%) |
Feb 26, 2024 | 162.94 | 164.46 | 160.48 | 160.56 | 484,794 | -3.13(-1.91%) |
Feb 23, 2024 | 169.56 | 170.05 | 162.78 | 163.69 | 601,204 | -6.58(-3.86%) |
Feb 22, 2024 | 170.19 | 171.40 | 168.99 | 170.27 | 260,568 | +0.08(+0.05%) |
Feb 21, 2024 | 169.10 | 170.80 | 166.59 | 170.19 | 322,498 | +0.05(+0.03%) |
Feb 20, 2024 | 171.88 | 172.84 | 168.36 | 170.14 | 464,520 | -3.63(-2.09%) |
Feb 16, 2024 | 172.27 | 174.85 | 171.66 | 173.77 | 405,858 | -0.10(-0.06%) |
Feb 15, 2024 | 170.05 | 174.10 | 170.05 | 173.87 | 335,015 | +3.98(+2.34%) |
Feb 14, 2024 | 167.04 | 170.03 | 164.53 | 169.89 | 405,441 | +5.55(+3.38%) |
Feb 13, 2024 | 162.93 | 166.92 | 160.73 | 164.34 | 414,938 | -4.63(-2.74%) |
Feb 12, 2024 | 163.80 | 169.45 | 163.74 | 168.97 | 433,421 | +6.25(+3.84%) |
Feb 09, 2024 | 161.30 | 166.82 | 161.27 | 162.72 | 513,696 | +1.84(+1.14%) |
Feb 08, 2024 | 158.13 | 161.18 | 154.17 | 160.88 | 574,214 | +3.26(+2.07%) |
Feb 07, 2024 | 171.42 | 171.42 | 153.58 | 157.62 | 769,739 | -13.47(-7.87%) |
Feb 06, 2024 | 169.26 | 172.10 | 169.26 | 171.09 | 166,774 | +1.34(+0.79%) |
Feb 05, 2024 | 172.81 | 172.81 | 169.10 | 169.75 | 226,701 | -5.10(-2.92%) |
Feb 02, 2024 | 175.55 | 176.54 | 173.60 | 174.85 | 196,918 | -1.75(-0.99%) |