Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 158.73 | 159.23 | 156.92 | 156.96 | 1,171,438 | -2.01(-1.26%) |
Apr 29, 2024 | 159.19 | 159.35 | 158.08 | 158.97 | 895,028 | -0.08(-0.05%) |
Apr 26, 2024 | 158.20 | 159.49 | 157.90 | 159.05 | 716,646 | +1.97(+1.25%) |
Apr 25, 2024 | 155.54 | 157.48 | 155.13 | 157.08 | 1,011,963 | -0.48(-0.30%) |
Apr 24, 2024 | 158.34 | 158.58 | 156.97 | 157.56 | 1,211,982 | -0.11(-0.07%) |
Apr 23, 2024 | 156.69 | 157.96 | 156.39 | 157.67 | 1,015,118 | +1.79(+1.15%) |
Apr 22, 2024 | 155.44 | 156.85 | 154.58 | 155.88 | 1,467,882 | +1.32(+0.85%) |
Apr 19, 2024 | 156.57 | 156.91 | 154.17 | 154.56 | 2,146,602 | -2.31(-1.47%) |
Apr 18, 2024 | 157.75 | 158.42 | 156.63 | 156.87 | 1,849,417 | -0.34(-0.22%) |
Apr 17, 2024 | 159.18 | 159.30 | 156.85 | 157.21 | 1,170,550 | -1.11(-0.70%) |
Apr 16, 2024 | 158.24 | 159.17 | 157.88 | 158.32 | 1,218,694 | +0.15(+0.09%) |
Apr 15, 2024 | 161.59 | 161.70 | 157.88 | 158.17 | 1,304,091 | -1.98(-1.24%) |
Apr 12, 2024 | 161.33 | 161.55 | 159.68 | 160.15 | 1,303,605 | -2.16(-1.33%) |
Apr 11, 2024 | 161.56 | 162.67 | 160.48 | 162.31 | 1,156,138 | +1.43(+0.89%) |
Apr 10, 2024 | 160.84 | 161.53 | 160.38 | 160.88 | 1,455,108 | -1.58(-0.97%) |
Apr 09, 2024 | 162.83 | 163.03 | 160.61 | 162.46 | 1,379,345 | +0.03(+0.02%) |
Apr 08, 2024 | 162.71 | 162.94 | 162.11 | 162.44 | 834,220 | -0.10(-0.06%) |
Apr 05, 2024 | 161.21 | 163.07 | 160.91 | 162.54 | 880,933 | +1.94(+1.21%) |
Apr 04, 2024 | 164.18 | 164.40 | 160.55 | 160.60 | 1,261,969 | -2.30(-1.41%) |
Apr 03, 2024 | 162.59 | 163.51 | 162.42 | 162.90 | 1,172,360 | +0.05(+0.03%) |
Apr 02, 2024 | 162.31 | 162.85 | 161.82 | 162.85 | 1,215,029 | -1.02(-0.62%) |
Apr 01, 2024 | 164.50 | 164.69 | 163.42 | 163.87 | 1,192,962 | -0.48(-0.29%) |
Mar 28, 2024 | 164.07 | 164.58 | 163.90 | 164.35 | 1,588,527 | +0.19(+0.12%) |
Mar 27, 2024 | 164.17 | 164.23 | 162.98 | 164.16 | 1,178,012 | +0.85(+0.52%) |
Mar 26, 2024 | 164.58 | 164.58 | 163.24 | 163.31 | 1,365,377 | -0.63(-0.38%) |
Mar 25, 2024 | 164.03 | 164.38 | 163.79 | 163.94 | 1,108,064 | -0.64(-0.39%) |
Mar 22, 2024 | 165.00 | 165.12 | 164.36 | 164.58 | 920,230 | -0.86(-0.52%) |
Mar 21, 2024 | 165.65 | 166.24 | 165.21 | 165.44 | 1,790,856 | +0.50(+0.30%) |
Mar 20, 2024 | 163.62 | 164.95 | 163.24 | 164.94 | 1,451,085 | +1.60(+0.98%) |
Mar 19, 2024 | 161.93 | 163.45 | 161.49 | 163.34 | 1,508,901 | +0.95(+0.59%) |
Mar 18, 2024 | 162.79 | 163.38 | 162.27 | 162.39 | 1,423,633 | +0.91(+0.56%) |
Mar 15, 2024 | 162.28 | 162.31 | 161.14 | 161.48 | 3,647,279 | -1.53(-0.94%) |
Mar 14, 2024 | 163.93 | 164.14 | 162.08 | 163.01 | 17,780,692 | -0.26(-0.16%) |
Mar 13, 2024 | 163.46 | 163.73 | 162.81 | 163.27 | 857,264 | -0.24(-0.15%) |
Mar 12, 2024 | 162.08 | 163.64 | 161.34 | 163.51 | 834,802 | +2.35(+1.46%) |
Mar 11, 2024 | 161.29 | 161.43 | 160.12 | 161.16 | 840,403 | -0.45(-0.28%) |
Mar 08, 2024 | 164.04 | 164.28 | 161.43 | 161.61 | 1,007,395 | -1.95(-1.19%) |
Mar 07, 2024 | 162.64 | 163.85 | 162.50 | 163.56 | 934,410 | +1.89(+1.17%) |
Mar 06, 2024 | 161.92 | 162.38 | 161.14 | 161.67 | 894,487 | +1.17(+0.73%) |
Mar 05, 2024 | 161.78 | 161.88 | 159.69 | 160.50 | 1,681,107 | -1.76(-1.08%) |
Mar 04, 2024 | 162.46 | 163.00 | 162.21 | 162.26 | 1,475,620 | -0.12(-0.07%) |
Mar 01, 2024 | 160.82 | 162.38 | 160.56 | 162.38 | 878,143 | +2.10(+1.31%) |
Feb 29, 2024 | 160.59 | 160.62 | 159.40 | 160.28 | 1,299,171 | +0.53(+0.33%) |
Feb 28, 2024 | 159.46 | 159.94 | 159.22 | 159.75 | 812,172 | -0.35(-0.22%) |
Feb 27, 2024 | 160.13 | 160.34 | 159.55 | 160.10 | 1,148,415 | -0.01(-0.01%) |
Feb 26, 2024 | 160.56 | 160.70 | 160.03 | 160.11 | 1,000,614 | -0.15(-0.09%) |
Feb 23, 2024 | 160.82 | 161.18 | 159.89 | 160.26 | 814,061 | +0.20(+0.12%) |
Feb 22, 2024 | 158.52 | 160.32 | 158.40 | 160.06 | 1,275,969 | +4.02(+2.58%) |
Feb 21, 2024 | 155.13 | 156.06 | 154.78 | 156.04 | 1,505,093 | +0.25(+0.16%) |
Feb 20, 2024 | 156.24 | 156.45 | 155.02 | 155.79 | 948,778 | -1.17(-0.75%) |
Feb 16, 2024 | 158.61 | 158.61 | 156.95 | 156.96 | 923,123 | -1.20(-0.76%) |
Feb 15, 2024 | 157.71 | 158.39 | 157.40 | 158.16 | 1,883,151 | +0.91(+0.58%) |
Feb 14, 2024 | 156.60 | 157.39 | 155.90 | 157.25 | 1,076,757 | +1.58(+1.01%) |
Feb 13, 2024 | 155.26 | 156.42 | 154.71 | 155.67 | 1,166,777 | -1.96(-1.24%) |
Feb 12, 2024 | 157.84 | 158.47 | 157.29 | 157.63 | 916,806 | -0.01(-0.01%) |
Feb 09, 2024 | 157.00 | 157.85 | 156.76 | 157.64 | 1,018,874 | +0.98(+0.63%) |
Feb 08, 2024 | 156.54 | 156.86 | 156.38 | 156.66 | 1,232,921 | +0.37(+0.24%) |
Feb 07, 2024 | 155.18 | 156.49 | 155.18 | 156.29 | 1,295,135 | +1.81(+1.17%) |
Feb 06, 2024 | 154.74 | 155.00 | 153.72 | 154.48 | 1,181,017 | +0.27(+0.18%) |
Feb 05, 2024 | 154.43 | 154.65 | 153.38 | 154.21 | 1,646,192 | -0.09(-0.06%) |
Feb 02, 2024 | 152.94 | 154.86 | 152.68 | 154.30 | 1,876,797 | +2.00(+1.31%) |