Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 152.15 | 154.89 | 150.32 | 152.96 | 203,033 | +0.99(+0.65%) |
Apr 17, 2024 | 154.26 | 154.64 | 151.54 | 151.97 | 265,549 | -2.06(-1.34%) |
Apr 16, 2024 | 159.22 | 159.91 | 153.94 | 154.03 | 395,794 | -5.57(-3.49%) |
Apr 15, 2024 | 161.17 | 161.90 | 158.87 | 159.60 | 238,542 | +0.01(+0.01%) |
Apr 12, 2024 | 161.65 | 163.00 | 159.05 | 159.59 | 202,493 | -4.70(-2.86%) |
Apr 11, 2024 | 164.74 | 165.54 | 161.68 | 164.29 | 196,847 | +0.65(+0.40%) |
Apr 10, 2024 | 164.26 | 164.90 | 162.25 | 163.64 | 214,553 | -3.72(-2.22%) |
Apr 09, 2024 | 165.00 | 168.19 | 165.00 | 167.36 | 267,340 | +3.10(+1.89%) |
Apr 08, 2024 | 163.64 | 164.82 | 163.11 | 164.26 | 125,067 | +1.34(+0.82%) |
Apr 05, 2024 | 162.82 | 164.77 | 162.30 | 162.92 | 151,189 | +0.26(+0.16%) |
Apr 04, 2024 | 166.00 | 167.58 | 162.00 | 162.66 | 113,565 | -1.43(-0.87%) |
Apr 03, 2024 | 162.79 | 165.46 | 162.12 | 164.09 | 163,558 | -0.40(-0.24%) |
Apr 02, 2024 | 164.14 | 164.95 | 161.85 | 164.49 | 238,769 | -1.94(-1.17%) |
Apr 01, 2024 | 168.20 | 168.65 | 165.91 | 166.43 | 218,956 | -2.02(-1.20%) |
Mar 28, 2024 | 168.26 | 169.99 | 169.99 | 168.45 | 308,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.29 | 167.91 | 165.57 | 167.75 | 202,389 | +2.87(+1.74%) |
Mar 26, 2024 | 166.58 | 167.87 | 164.43 | 164.88 | 188,261 | -1.07(-0.64%) |
Mar 25, 2024 | 165.87 | 167.60 | 165.46 | 165.95 | 225,021 | -0.22(-0.13%) |
Mar 22, 2024 | 164.35 | 166.76 | 163.20 | 166.17 | 433,178 | +1.70(+1.03%) |
Mar 21, 2024 | 164.44 | 167.00 | 163.75 | 164.47 | 271,701 | +2.83(+1.75%) |
Mar 20, 2024 | 160.41 | 162.00 | 157.32 | 161.64 | 313,768 | +2.79(+1.76%) |
Mar 19, 2024 | 158.17 | 158.94 | 155.90 | 158.85 | 283,985 | -0.66(-0.41%) |
Mar 18, 2024 | 161.50 | 161.60 | 159.30 | 159.51 | 255,157 | -0.11(-0.07%) |
Mar 15, 2024 | 158.42 | 160.37 | 158.08 | 159.62 | 663,261 | -0.32(-0.20%) |
Mar 14, 2024 | 162.07 | 162.63 | 158.54 | 159.94 | 307,408 | -2.58(-1.59%) |
Mar 13, 2024 | 164.81 | 165.08 | 161.68 | 162.52 | 531,919 | -3.74(-2.25%) |
Mar 12, 2024 | 168.72 | 168.78 | 165.32 | 166.26 | 469,696 | -1.99(-1.18%) |
Mar 11, 2024 | 168.14 | 169.09 | 166.43 | 168.25 | 312,990 | -0.57(-0.34%) |
Mar 08, 2024 | 173.12 | 174.63 | 168.40 | 168.81 | 279,069 | -3.50(-2.03%) |
Mar 07, 2024 | 170.79 | 174.08 | 169.58 | 172.32 | 303,796 | +3.66(+2.17%) |
Mar 06, 2024 | 171.78 | 171.99 | 168.34 | 168.66 | 280,318 | -0.85(-0.50%) |
Mar 05, 2024 | 170.55 | 171.40 | 168.43 | 169.50 | 195,262 | -3.10(-1.80%) |
Mar 04, 2024 | 175.60 | 175.72 | 171.63 | 172.60 | 297,313 | -1.65(-0.94%) |
Mar 01, 2024 | 174.28 | 175.82 | 172.31 | 174.25 | 301,835 | +0.26(+0.15%) |
Feb 29, 2024 | 171.91 | 177.08 | 169.86 | 173.99 | 431,760 | +5.01(+2.96%) |
Feb 28, 2024 | 167.12 | 170.98 | 165.95 | 168.98 | 278,485 | +0.36(+0.21%) |
Feb 27, 2024 | 173.94 | 174.55 | 168.09 | 168.62 | 389,605 | -4.07(-2.36%) |
Feb 26, 2024 | 172.05 | 176.26 | 171.73 | 172.69 | 368,916 | +1.23(+0.72%) |
Feb 23, 2024 | 178.19 | 180.25 | 170.69 | 171.47 | 1,025,930 | -15.21(-8.15%) |
Feb 22, 2024 | 186.89 | 188.72 | 185.03 | 186.68 | 477,939 | +3.38(+1.85%) |
Feb 21, 2024 | 183.60 | 185.27 | 180.15 | 183.30 | 284,538 | -2.06(-1.11%) |
Feb 20, 2024 | 179.57 | 185.52 | 178.78 | 185.36 | 334,379 | +4.05(+2.23%) |
Feb 16, 2024 | 184.55 | 185.93 | 180.91 | 181.31 | 265,471 | -4.17(-2.25%) |
Feb 15, 2024 | 185.09 | 186.00 | 183.50 | 185.48 | 183,524 | +2.56(+1.40%) |
Feb 14, 2024 | 180.28 | 183.16 | 179.66 | 182.92 | 187,067 | +5.52(+3.11%) |
Feb 13, 2024 | 176.56 | 179.36 | 175.61 | 177.40 | 258,646 | -4.75(-2.61%) |
Feb 12, 2024 | 184.00 | 185.99 | 181.77 | 182.15 | 207,306 | -1.14(-0.62%) |
Feb 09, 2024 | 181.78 | 183.54 | 180.93 | 183.29 | 189,428 | +2.29(+1.27%) |
Feb 08, 2024 | 176.66 | 183.57 | 176.16 | 181.00 | 300,158 | +5.50(+3.13%) |
Feb 07, 2024 | 172.19 | 176.53 | 170.46 | 175.50 | 315,014 | +4.14(+2.42%) |
Feb 06, 2024 | 169.76 | 171.36 | 168.95 | 171.36 | 118,738 | +1.72(+1.01%) |
Feb 05, 2024 | 170.97 | 171.81 | 167.13 | 169.64 | 137,959 | -1.27(-0.74%) |
Feb 02, 2024 | 169.21 | 171.27 | 166.40 | 170.91 | 201,314 | +0.30(+0.18%) |