Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 626 | +1.00(+0.63%) |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 816 | -0.23(-0.14%) |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 347 | -1.21(-0.75%) |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 509 | -0.48(-0.30%) |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 861 | -0.64(-0.39%) |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 2,032 | -1.83(-1.12%) |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 2,200 | -0.86(-0.52%) |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 1,795 | -1.59(-0.96%) |
Apr 09, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 901 | +0.45(+0.27%) |
Apr 08, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 711 | +0.83(+0.50%) |
Apr 05, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 2,145 | +0.93(+0.56%) |
Apr 04, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 831 | -1.00(-0.60%) |
Apr 03, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 2,648 | +0.49(+0.30%) |
Apr 02, 2024 | 165.19 | 165.19 | 164.86 | 164.91 | 1,025 | -1.50(-0.90%) |
Apr 01, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 1,658 | -1.13(-0.67%) |
Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 1,195 | +0.21(+0.13%) |
Mar 27, 2024 | 166.91 | 167.33 | 167.33 | 1,247 | +2.29(+1.39%) | |
Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 2,454 | -0.18(-0.11%) |
Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 421 | -0.70(-0.42%) |
Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 219 | -0.72(-0.43%) |
Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 583 | +1.34(+0.81%) |
Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 940 | +1.25(+0.76%) |
Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 1,040 | +1.27(+0.78%) |
Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 1,552 | +0.38(+0.23%) |
Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 717 | +0.80(+0.49%) |
Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 2,642 | -1.24(-0.76%) |
Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 1,316 | +0.73(+0.45%) |
Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.10 | 13,251 | +0.16(+0.10%) |
Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 543 | +0.62(+0.38%) |
Mar 08, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 414 | -0.30(-0.19%) |
Mar 07, 2024 | 161.76 | 161.76 | 161.30 | 161.62 | 942 | +1.08(+0.67%) |
Mar 06, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 1,892 | +0.30(+0.19%) |
Mar 05, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 1,064 | -1.77(-1.09%) |
Mar 04, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 1,803 | -0.04(-0.02%) |
Mar 01, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 | -0.00(-0.00%) |
Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 2,830 | +2.55(+1.60%) |
Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 2,185 | -0.57(-0.36%) |
Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 2,240 | +0.41(+0.26%) |
Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 1,826 | +0.76(+0.48%) |
Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 1,161 | +1.07(+0.68%) |
Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 2,423 | +0.57(+0.36%) |
Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 3,129 | +0.10(+0.07%) |
Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 1,480 | -0.96(-0.61%) |
Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 1,828 | -0.18(-0.11%) |
Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 2,742 | +2.63(+1.69%) |
Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 1,796 | +3.26(+2.14%) |
Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.41 | 3,164 | +0.07(+0.05%) |
Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 1,899 | +1.07(+0.71%) |
Feb 09, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 1,650 | +0.82(+0.55%) |
Feb 08, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 2,827 | +0.13(+0.09%) |
Feb 07, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 480 | +1.00(+0.67%) |
Feb 06, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 832 | +0.89(+0.60%) |
Feb 05, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 1,178 | -1.45(-0.97%) |
Feb 02, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 580 | +0.01(+0.01%) |