Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 156.23 | 157.12 | 154.50 | 155.91 | 128,408 | -0.25(-0.16%) |
Apr 17, 2024 | 158.78 | 158.78 | 156.05 | 156.16 | 79,126 | -1.13(-0.72%) |
Apr 16, 2024 | 159.50 | 159.68 | 157.29 | 157.29 | 50,447 | -2.71(-1.69%) |
Apr 15, 2024 | 161.23 | 162.11 | 159.35 | 160.00 | 72,596 | -1.38(-0.86%) |
Apr 12, 2024 | 160.53 | 162.22 | 160.48 | 161.38 | 64,308 | -0.68(-0.42%) |
Apr 11, 2024 | 162.45 | 162.92 | 161.56 | 162.06 | 56,364 | +0.80(+0.50%) |
Apr 10, 2024 | 162.01 | 163.02 | 159.38 | 161.26 | 81,896 | -4.46(-2.69%) |
Apr 09, 2024 | 164.64 | 166.50 | 164.39 | 165.72 | 102,172 | +1.22(+0.74%) |
Apr 08, 2024 | 164.84 | 165.64 | 164.10 | 164.50 | 82,473 | +0.50(+0.30%) |
Apr 05, 2024 | 164.01 | 164.70 | 163.28 | 164.00 | 114,284 | -0.03(-0.02%) |
Apr 04, 2024 | 167.19 | 167.19 | 163.52 | 164.03 | 92,394 | -2.04(-1.23%) |
Apr 03, 2024 | 165.52 | 167.20 | 165.52 | 166.07 | 135,822 | +0.27(+0.16%) |
Apr 02, 2024 | 168.26 | 168.67 | 165.43 | 165.80 | 163,342 | -3.66(-2.16%) |
Apr 01, 2024 | 174.57 | 174.57 | 168.50 | 169.46 | 86,143 | -3.97(-2.29%) |
Mar 28, 2024 | 172.54 | 177.12 | 172.16 | 173.43 | 157,448 | +1.36(+0.79%) |
Mar 27, 2024 | 160.00 | 169.60 | 160.00 | 172.07 | 242,925 | +4.92(+2.94%) |
Mar 26, 2024 | 169.95 | 170.30 | 166.51 | 167.15 | 115,555 | -1.54(-0.91%) |
Mar 25, 2024 | 169.69 | 171.07 | 168.64 | 168.69 | 81,438 | -1.35(-0.79%) |
Mar 22, 2024 | 171.79 | 171.97 | 169.68 | 170.04 | 54,531 | -1.75(-1.02%) |
Mar 21, 2024 | 174.44 | 174.87 | 171.04 | 171.79 | 77,742 | -2.01(-1.16%) |
Mar 20, 2024 | 168.35 | 175.41 | 168.00 | 173.80 | 47,779 | +4.47(+2.64%) |
Mar 19, 2024 | 167.94 | 169.97 | 167.20 | 169.33 | 44,687 | +1.22(+0.73%) |
Mar 18, 2024 | 169.51 | 171.31 | 167.86 | 168.11 | 42,705 | -1.94(-1.14%) |
Mar 15, 2024 | 167.26 | 170.23 | 167.26 | 170.05 | 137,692 | +2.15(+1.28%) |
Mar 14, 2024 | 171.80 | 172.84 | 166.15 | 167.90 | 75,448 | -5.05(-2.92%) |
Mar 13, 2024 | 172.80 | 175.90 | 172.78 | 172.95 | 70,734 | -0.14(-0.08%) |
Mar 12, 2024 | 171.10 | 173.53 | 170.31 | 173.09 | 172,898 | +1.16(+0.67%) |
Mar 11, 2024 | 168.49 | 172.68 | 168.29 | 171.93 | 39,160 | +2.52(+1.49%) |
Mar 08, 2024 | 170.19 | 171.65 | 167.72 | 169.41 | 46,778 | +0.81(+0.48%) |
Mar 07, 2024 | 170.35 | 170.35 | 167.37 | 168.60 | 89,755 | -1.15(-0.68%) |
Mar 06, 2024 | 167.38 | 170.11 | 166.43 | 169.75 | 38,904 | +3.68(+2.22%) |
Mar 05, 2024 | 168.08 | 169.16 | 165.11 | 166.07 | 52,678 | -3.02(-1.79%) |
Mar 04, 2024 | 169.66 | 170.15 | 168.55 | 169.09 | 40,092 | -0.63(-0.37%) |
Mar 01, 2024 | 167.98 | 170.54 | 167.22 | 169.72 | 67,842 | +1.33(+0.79%) |
Feb 29, 2024 | 169.36 | 169.92 | 166.64 | 168.39 | 109,932 | +0.97(+0.58%) |
Feb 28, 2024 | 166.37 | 168.48 | 166.37 | 167.43 | 46,715 | -0.41(-0.24%) |
Feb 27, 2024 | 168.53 | 170.31 | 167.13 | 167.83 | 59,377 | -0.32(-0.19%) |
Feb 26, 2024 | 165.71 | 168.81 | 165.71 | 168.15 | 71,905 | +1.51(+0.90%) |
Feb 23, 2024 | 168.15 | 170.06 | 165.56 | 166.65 | 147,904 | -0.41(-0.24%) |
Feb 22, 2024 | 166.72 | 168.03 | 164.61 | 167.06 | 131,706 | -0.39(-0.23%) |
Feb 21, 2024 | 168.23 | 168.23 | 165.68 | 167.44 | 52,483 | -0.46(-0.27%) |
Feb 20, 2024 | 166.83 | 170.20 | 166.83 | 167.90 | 54,334 | -1.25(-0.74%) |
Feb 16, 2024 | 172.07 | 172.95 | 169.08 | 169.15 | 97,821 | -4.06(-2.35%) |
Feb 15, 2024 | 171.66 | 174.55 | 170.65 | 173.21 | 84,903 | +2.07(+1.21%) |
Feb 14, 2024 | 171.97 | 172.34 | 168.58 | 171.15 | 117,277 | +1.43(+0.84%) |
Feb 13, 2024 | 173.24 | 177.22 | 168.11 | 169.72 | 100,274 | -7.54(-4.26%) |
Feb 12, 2024 | 172.41 | 177.98 | 172.00 | 177.26 | 78,720 | +6.44(+3.77%) |
Feb 09, 2024 | 170.51 | 171.99 | 170.09 | 170.83 | 64,032 | -0.09(-0.05%) |
Feb 08, 2024 | 168.29 | 172.46 | 167.41 | 170.92 | 79,051 | +3.55(+2.12%) |
Feb 07, 2024 | 170.47 | 170.67 | 166.48 | 167.37 | 74,249 | -3.19(-1.87%) |
Feb 06, 2024 | 170.41 | 172.43 | 169.48 | 170.56 | 52,024 | +0.69(+0.41%) |
Feb 05, 2024 | 171.80 | 172.46 | 169.75 | 169.87 | 66,378 | -3.96(-2.28%) |
Feb 02, 2024 | 171.18 | 175.55 | 170.38 | 173.83 | 71,001 | +0.41(+0.24%) |