# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
- |
- |
- |
- |
- |
2 |
April 24, 2024 |
162.1 |
164.5 |
162.0 |
163.0 |
14588 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
164.0 |
164.9 |
162.0 |
163.0 |
19982 |
5 |
April 21, 2024 |
162.0 |
164.9 |
160.0 |
163.1 |
48272 |
6 |
April 18, 2024 |
163.1 |
163.2 |
161.5 |
162.0 |
28053 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
161.8 |
166.0 |
161.8 |
163.9 |
25664 |
9 |
April 15, 2024 |
166.0 |
167.0 |
165.0 |
165.1 |
35609 |
10 |
April 14, 2024 |
167.1 |
169.0 |
166.0 |
166.0 |
32168 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
170.0 |
170.0 |
167.2 |
167.4 |
27432 |
13 |
April 9, 2024 |
169.0 |
170.0 |
167.2 |
168.5 |
56455 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
169.9 |
169.9 |
166.0 |
167.5 |
47396 |
16 |
April 4, 2024 |
165.5 |
168.5 |
165.5 |
166.6 |
32582 |
17 |
April 3, 2024 |
169.9 |
169.9 |
165.3 |
167.0 |
26270 |
18 |
April 2, 2024 |
168.0 |
168.0 |
167.0 |
167.0 |
33134 |
19 |
April 1, 2024 |
166.5 |
169.5 |
165.2 |
167.5 |
66879 |
20 |
March 31, 2024 |
171.0 |
172.0 |
167.0 |
168.0 |
60145 |
21 |
March 28, 2024 |
170.0 |
170.0 |
168.7 |
168.9 |
33579 |
22 |
March 27, 2024 |
167.1 |
171.0 |
167.1 |
169.4 |
30609 |
23 |
March 26, 2024 |
171.0 |
172.0 |
169.6 |
170.3 |
41890 |
24 |
March 25, 2024 |
173.1 |
174.0 |
169.7 |
171.0 |
47443 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
175.0 |
178.0 |
173.0 |
173.1 |
43678 |
27 |
March 20, 2024 |
177.2 |
179.0 |
175.4 |
175.9 |
32637 |
28 |
March 19, 2024 |
177.0 |
180.5 |
177.0 |
177.3 |
27194 |
29 |
March 18, 2024 |
178.5 |
180.0 |
177.0 |
177.0 |
34722 |
30 |
March 17, 2024 |
178.6 |
182.0 |
176.6 |
180.0 |
41857 |
31 |
March 14, 2024 |
181.6 |
183.5 |
179.0 |
179.0 |
73327 |
32 |
March 13, 2024 |
183.0 |
185.4 |
180.0 |
182.1 |
58157 |
33 |
March 12, 2024 |
180.0 |
183.9 |
178.0 |
182.5 |
85180 |
34 |
March 10, 2024 |
177.6 |
180.0 |
175.3 |
177.0 |
46257 |
35 |
March 7, 2024 |
174.0 |
180.0 |
174.0 |
174.2 |
46878 |
36 |
March 6, 2024 |
175.0 |
177.9 |
171.0 |
174.0 |
73204 |
37 |
March 5, 2024 |
182.6 |
185.0 |
174.0 |
174.5 |
112568 |
38 |
March 4, 2024 |
172.2 |
179.1 |
172.2 |
179.1 |
132 |
39 |
March 3, 2024 |
168.0 |
170.3 |
165.2 |
168.9 |
35112 |
40 |
Feb. 29, 2024 |
170.0 |
170.0 |
167.5 |
167.9 |
36612 |
41 |
Feb. 28, 2024 |
172.0 |
172.5 |
169.0 |
170.0 |
39073 |
42 |
Feb. 27, 2024 |
172.0 |
173.5 |
170.0 |
171.0 |
42072 |
43 |
Feb. 26, 2024 |
169.1 |
173.5 |
169.0 |
171.5 |
35757 |
44 |
Feb. 25, 2024 |
174.6 |
175.0 |
169.1 |
170.0 |
79976 |
45 |
Feb. 22, 2024 |
177.7 |
179.0 |
174.5 |
174.6 |
70913 |
46 |
Feb. 21, 2024 |
178.0 |
184.6 |
177.5 |
177.7 |
49539 |
47 |
Feb. 20, 2024 |
177.6 |
181.5 |
177.2 |
178.5 |
63678 |
48 |
Feb. 18, 2024 |
182.0 |
184.0 |
178.7 |
179.0 |
56426 |
49 |
Feb. 15, 2024 |
183.0 |
186.0 |
181.5 |
182.0 |
43903 |
50 |
Feb. 14, 2024 |
183.0 |
185.0 |
180.0 |
183.4 |
55055 |