Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 169.57 | 173.75 | 169.57 | 171.12 | 193,871 | +0.52(+0.30%) |
Apr 23, 2024 | 168.79 | 173.59 | 168.79 | 170.60 | 207,842 | +1.96(+1.16%) |
Apr 22, 2024 | 166.15 | 171.36 | 165.69 | 168.64 | 223,760 | +3.15(+1.90%) |
Apr 19, 2024 | 162.59 | 166.37 | 162.54 | 165.49 | 268,038 | +2.36(+1.45%) |
Apr 18, 2024 | 161.99 | 165.26 | 160.58 | 163.13 | 243,514 | +1.43(+0.88%) |
Apr 17, 2024 | 164.27 | 164.56 | 161.44 | 161.70 | 196,011 | -1.65(-1.01%) |
Apr 16, 2024 | 165.44 | 166.13 | 162.94 | 163.35 | 170,274 | -2.58(-1.55%) |
Apr 15, 2024 | 169.95 | 170.08 | 164.63 | 165.93 | 168,377 | -3.72(-2.19%) |
Apr 12, 2024 | 168.71 | 170.07 | 166.77 | 169.65 | 205,244 | -0.25(-0.15%) |
Apr 11, 2024 | 171.10 | 171.10 | 169.41 | 169.90 | 226,622 | -0.64(-0.38%) |
Apr 10, 2024 | 174.88 | 175.42 | 169.61 | 170.54 | 204,012 | -9.03(-5.03%) |
Apr 09, 2024 | 177.21 | 181.30 | 177.21 | 179.57 | 136,931 | +2.46(+1.39%) |
Apr 08, 2024 | 179.99 | 180.44 | 176.21 | 177.11 | 149,192 | -2.22(-1.24%) |
Apr 05, 2024 | 174.21 | 179.81 | 174.21 | 179.33 | 164,689 | +4.57(+2.62%) |
Apr 04, 2024 | 177.13 | 179.12 | 174.44 | 174.76 | 131,446 | -0.13(-0.07%) |
Apr 03, 2024 | 173.92 | 177.44 | 173.71 | 174.89 | 169,312 | -1.17(-0.66%) |
Apr 02, 2024 | 181.24 | 182.90 | 174.64 | 176.06 | 181,496 | -8.18(-4.44%) |
Apr 01, 2024 | 184.70 | 187.22 | 184.10 | 184.24 | 149,148 | -0.66(-0.36%) |
Mar 28, 2024 | 184.48 | 186.57 | 182.73 | 184.90 | 297,912 | +1.01(+0.55%) |
Mar 27, 2024 | 182.66 | 184.02 | 180.13 | 183.89 | 170,954 | +3.19(+1.77%) |
Mar 26, 2024 | 183.44 | 184.01 | 180.19 | 180.70 | 136,240 | -0.98(-0.54%) |
Mar 25, 2024 | 181.71 | 182.88 | 180.05 | 181.68 | 105,890 | -0.39(-0.21%) |
Mar 22, 2024 | 182.01 | 183.99 | 179.99 | 182.07 | 118,328 | -1.42(-0.77%) |
Mar 21, 2024 | 185.71 | 187.31 | 183.27 | 183.49 | 161,972 | -0.53(-0.29%) |
Mar 20, 2024 | 181.07 | 186.25 | 180.70 | 184.02 | 153,825 | +3.11(+1.72%) |
Mar 19, 2024 | 177.44 | 183.19 | 177.33 | 180.91 | 127,260 | +2.15(+1.20%) |
Mar 18, 2024 | 181.04 | 182.18 | 178.47 | 178.76 | 168,063 | -1.26(-0.70%) |
Mar 15, 2024 | 178.98 | 180.27 | 175.76 | 180.02 | 462,927 | -0.60(-0.33%) |
Mar 14, 2024 | 182.59 | 183.65 | 179.46 | 180.62 | 169,087 | -2.86(-1.56%) |
Mar 13, 2024 | 182.99 | 185.36 | 181.27 | 183.48 | 174,153 | +1.15(+0.63%) |
Mar 12, 2024 | 184.02 | 185.98 | 181.66 | 182.33 | 124,860 | -1.76(-0.96%) |
Mar 11, 2024 | 182.95 | 185.00 | 181.04 | 184.09 | 132,218 | -0.50(-0.27%) |
Mar 08, 2024 | 186.53 | 188.73 | 183.71 | 184.59 | 125,320 | -0.57(-0.31%) |
Mar 07, 2024 | 185.10 | 187.93 | 183.89 | 185.16 | 145,460 | +2.23(+1.22%) |
Mar 06, 2024 | 180.14 | 183.38 | 175.40 | 182.93 | 231,187 | +5.42(+3.05%) |
Mar 05, 2024 | 187.63 | 189.20 | 177.41 | 177.51 | 176,695 | -12.00(-6.33%) |
Mar 04, 2024 | 188.46 | 191.74 | 188.00 | 189.51 | 193,919 | +0.47(+0.25%) |
Mar 01, 2024 | 186.88 | 189.44 | 185.41 | 189.04 | 165,640 | +3.88(+2.10%) |
Feb 29, 2024 | 187.01 | 188.65 | 182.51 | 185.16 | 350,191 | +0.91(+0.49%) |
Feb 28, 2024 | 185.08 | 187.87 | 183.84 | 184.25 | 138,690 | -2.79(-1.49%) |
Feb 27, 2024 | 185.95 | 187.73 | 183.85 | 187.04 | 190,139 | +2.90(+1.57%) |
Feb 26, 2024 | 183.26 | 186.23 | 183.26 | 184.14 | 127,203 | +0.04(+0.02%) |
Feb 23, 2024 | 184.24 | 187.19 | 182.49 | 184.10 | 164,498 | +1.15(+0.63%) |
Feb 22, 2024 | 182.60 | 187.50 | 180.85 | 182.95 | 258,789 | +0.65(+0.36%) |
Feb 21, 2024 | 183.47 | 184.28 | 179.75 | 182.30 | 166,934 | -4.38(-2.35%) |
Feb 20, 2024 | 190.41 | 192.40 | 185.63 | 186.68 | 168,267 | -6.23(-3.23%) |
Feb 16, 2024 | 196.32 | 197.34 | 192.09 | 192.91 | 138,328 | -3.76(-1.91%) |
Feb 15, 2024 | 196.69 | 199.59 | 193.44 | 196.67 | 140,795 | +0.53(+0.27%) |
Feb 14, 2024 | 196.18 | 198.06 | 190.35 | 196.14 | 186,614 | +3.03(+1.57%) |
Feb 13, 2024 | 194.30 | 197.96 | 190.80 | 193.11 | 270,317 | -8.03(-3.99%) |
Feb 12, 2024 | 213.43 | 215.32 | 200.58 | 201.14 | 282,222 | -9.52(-4.52%) |
Feb 09, 2024 | 198.77 | 218.74 | 192.05 | 210.66 | 674,579 | +26.89(+14.63%) |
Feb 08, 2024 | 182.24 | 186.71 | 181.31 | 183.77 | 141,348 | +1.19(+0.65%) |
Feb 07, 2024 | 181.56 | 185.08 | 179.77 | 182.58 | 101,843 | +2.28(+1.26%) |
Feb 06, 2024 | 179.58 | 181.46 | 178.86 | 180.30 | 104,031 | +1.69(+0.95%) |
Feb 05, 2024 | 178.49 | 181.64 | 175.90 | 178.61 | 189,631 | -1.24(-0.69%) |
Feb 02, 2024 | 180.39 | 182.53 | 179.12 | 179.85 | 211,837 | -1.89(-1.04%) |