Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 677,655 | -1.83(-1.10%) |
Apr 19, 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 844,656 | +1.52(+0.92%) |
Apr 18, 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 589,071 | -1.53(-0.92%) |
Apr 17, 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 688,849 | -6.45(-3.73%) |
Apr 16, 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 656,034 | -1.23(-0.71%) |
Apr 15, 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 818,331 | -1.28(-0.73%) |
Apr 12, 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 680,529 | -4.43(-2.47%) |
Apr 11, 2024 | 179.10 | 180.01 | 174.29 | 179.65 | 696,779 | +2.24(+1.26%) |
Apr 10, 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 695,263 | -0.60(-0.34%) |
Apr 09, 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 939,721 | +7.97(+4.69%) |
Apr 08, 2024 | 166.30 | 170.18 | 165.04 | 170.04 | 1,093,981 | +5.04(+3.05%) |
Apr 05, 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 573,063 | +1.75(+1.07%) |
Apr 04, 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 451,166 | -1.61(-0.98%) |
Apr 03, 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 432,359 | +0.81(+0.49%) |
Apr 02, 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 735,505 | -4.05(-2.41%) |
Apr 01, 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 757,222 | -3.30(-1.93%) |
Mar 28, 2024 | 170.00 | 171.53 | 171.48 | 171.40 | 786,601 | +2.22(+1.31%) |
Mar 27, 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 996,108 | +3.66(+2.21%) |
Mar 26, 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 595,774 | +0.77(+0.47%) |
Mar 25, 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 828,438 | +0.44(+0.27%) |
Mar 22, 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 623,099 | -2.33(-1.40%) |
Mar 21, 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 432,910 | -0.56(-0.33%) |
Mar 20, 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 991,443 | -3.41(-2.00%) |
Mar 19, 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 1,206,988 | -1.07(-0.62%) |
Mar 18, 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 840,266 | +5.82(+3.51%) |
Mar 15, 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 827,957 | -1.84(-1.10%) |
Mar 14, 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 1,056,051 | -7.84(-4.47%) |
Mar 13, 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 549,146 | -6.29(-3.46%) |
Mar 12, 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 713,573 | +0.69(+0.38%) |
Mar 11, 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 719,609 | +1.55(+0.86%) |
Mar 08, 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 758,622 | +4.10(+2.34%) |
Mar 07, 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 1,256,220 | +9.79(+5.91%) |
Mar 06, 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 761,683 | +1.77(+1.08%) |
Mar 05, 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 942,209 | -3.89(-2.32%) |
Mar 04, 2024 | 169.35 | 169.88 | 164.43 | 167.82 | 924,270 | -1.43(-0.84%) |
Mar 01, 2024 | 163.65 | 170.61 | 162.01 | 169.25 | 1,499,573 | +5.25(+3.20%) |
Feb 29, 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 1,284,679 | +0.40(+0.24%) |
Feb 28, 2024 | 166.83 | 167.03 | 162.04 | 163.60 | 1,261,719 | -3.02(-1.81%) |
Feb 27, 2024 | 169.26 | 169.49 | 163.34 | 166.62 | 2,206,117 | -2.21(-1.31%) |
Feb 26, 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 2,387,174 | -15.38(-8.35%) |
Feb 23, 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 1,933,342 | -12.93(-6.56%) |
Feb 22, 2024 | 193.01 | 198.54 | 192.07 | 197.14 | 1,230,587 | +4.65(+2.42%) |
Feb 21, 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 930,384 | +0.28(+0.15%) |
Feb 20, 2024 | 189.86 | 192.89 | 189.86 | 192.21 | 781,988 | +1.20(+0.63%) |
Feb 16, 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 475,992 | +0.48(+0.25%) |
Feb 15, 2024 | 191.01 | 192.07 | 186.85 | 190.53 | 629,374 | +1.74(+0.92%) |
Feb 14, 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 960,315 | -1.21(-0.64%) |
Feb 13, 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 625,031 | -2.11(-1.10%) |
Feb 12, 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 839,305 | -0.44(-0.23%) |
Feb 09, 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 859,433 | -4.09(-2.08%) |
Feb 08, 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 424,463 | -2.11(-1.06%) |
Feb 07, 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 571,288 | -0.88(-0.44%) |
Feb 06, 2024 | 194.98 | 200.32 | 194.19 | 199.63 | 787,025 | +6.09(+3.15%) |
Feb 05, 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 652,898 | -0.48(-0.25%) |
Feb 02, 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 523,235 | -1.38(-0.71%) |