Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 178.24 | 179.08 | 175.48 | 175.62 | 3,609,370 | -4.38(-2.43%) |
Apr 29, 2024 | 179.53 | 180.28 | 178.24 | 180.00 | 5,154,211 | +4.09(+2.33%) |
Apr 26, 2024 | 174.94 | 177.10 | 174.69 | 175.91 | 3,332,873 | +1.57(+0.90%) |
Apr 25, 2024 | 171.55 | 174.71 | 170.82 | 174.34 | 5,350,788 | +0.15(+0.09%) |
Apr 24, 2024 | 175.12 | 175.63 | 172.94 | 174.19 | 4,474,294 | +1.65(+0.96%) |
Apr 23, 2024 | 171.48 | 173.04 | 170.63 | 172.54 | 3,944,714 | +2.03(+1.19%) |
Apr 22, 2024 | 170.12 | 171.37 | 168.90 | 170.51 | 4,475,203 | +0.75(+0.44%) |
Apr 19, 2024 | 171.26 | 171.65 | 169.09 | 169.76 | 6,790,388 | -1.50(-0.88%) |
Apr 18, 2024 | 172.65 | 173.36 | 170.79 | 171.26 | 4,703,006 | -1.07(-0.62%) |
Apr 17, 2024 | 174.01 | 174.19 | 171.62 | 172.33 | 6,208,410 | -0.84(-0.49%) |
Apr 16, 2024 | 173.26 | 174.14 | 172.35 | 173.17 | 6,435,414 | -0.99(-0.57%) |
Apr 15, 2024 | 178.40 | 178.53 | 174.00 | 174.16 | 5,568,298 | -2.95(-1.67%) |
Apr 12, 2024 | 178.63 | 178.75 | 176.53 | 177.11 | 5,364,666 | -2.92(-1.62%) |
Apr 11, 2024 | 179.20 | 180.68 | 177.70 | 180.03 | 4,216,786 | +1.44(+0.81%) |
Apr 10, 2024 | 178.44 | 179.32 | 177.76 | 178.59 | 5,402,938 | -2.80(-1.54%) |
Apr 09, 2024 | 181.43 | 181.49 | 179.88 | 181.39 | 4,328,967 | +0.85(+0.47%) |
Apr 08, 2024 | 179.90 | 181.13 | 179.76 | 180.54 | 4,147,860 | +1.70(+0.95%) |
Apr 05, 2024 | 178.44 | 180.00 | 178.07 | 178.84 | 5,040,947 | +0.99(+0.56%) |
Apr 04, 2024 | 181.32 | 182.00 | 177.82 | 177.85 | 4,825,279 | -2.11(-1.17%) |
Apr 03, 2024 | 178.82 | 180.59 | 178.82 | 179.96 | 5,082,613 | +0.13(+0.07%) |
Apr 02, 2024 | 179.58 | 179.92 | 179.02 | 179.83 | 6,135,261 | -2.69(-1.47%) |
Apr 01, 2024 | 184.09 | 184.29 | 181.85 | 182.52 | 4,970,855 | -1.37(-0.75%) |
Mar 28, 2024 | 184.23 | 184.25 | 183.83 | 183.89 | 2,979,052 | -0.57(-0.31%) |
Mar 27, 2024 | 183.77 | 184.48 | 183.04 | 184.46 | 2,929,374 | +2.11(+1.16%) |
Mar 26, 2024 | 183.29 | 184.05 | 182.22 | 182.35 | 2,693,923 | +0.23(+0.13%) |
Mar 25, 2024 | 182.01 | 183.06 | 182.01 | 182.12 | 2,832,337 | -0.60(-0.33%) |
Mar 22, 2024 | 182.41 | 183.21 | 182.03 | 182.72 | 2,859,501 | -1.61(-0.87%) |
Mar 21, 2024 | 184.54 | 185.22 | 184.24 | 184.33 | 3,572,498 | +1.07(+0.58%) |
Mar 20, 2024 | 180.92 | 183.29 | 180.77 | 183.26 | 4,248,427 | +2.69(+1.49%) |
Mar 19, 2024 | 178.98 | 180.66 | 178.73 | 180.57 | 3,812,089 | +1.55(+0.87%) |
Mar 18, 2024 | 179.45 | 179.87 | 178.20 | 179.02 | 4,256,448 | +1.36(+0.76%) |
Mar 15, 2024 | 178.24 | 179.45 | 177.18 | 177.66 | 4,945,175 | -1.79(-1.00%) |
Mar 14, 2024 | 180.81 | 180.99 | 178.48 | 179.45 | 5,416,965 | -1.15(-0.64%) |
Mar 13, 2024 | 180.53 | 181.73 | 180.31 | 180.60 | 2,864,765 | -0.38(-0.21%) |
Mar 12, 2024 | 180.03 | 181.67 | 178.82 | 180.98 | 3,961,788 | +1.55(+0.86%) |
Mar 11, 2024 | 179.42 | 180.14 | 178.98 | 179.43 | 4,162,266 | -0.49(-0.27%) |
Mar 08, 2024 | 181.00 | 181.73 | 179.32 | 179.92 | 6,245,448 | -0.67(-0.37%) |
Mar 07, 2024 | 179.71 | 181.32 | 179.67 | 180.59 | 3,363,691 | +1.37(+0.76%) |
Mar 06, 2024 | 180.57 | 181.04 | 178.71 | 179.22 | 4,659,960 | -0.64(-0.36%) |
Mar 05, 2024 | 180.96 | 181.28 | 179.24 | 179.86 | 6,484,997 | -2.26(-1.24%) |
Mar 04, 2024 | 183.71 | 184.33 | 182.07 | 182.12 | 5,680,756 | -2.50(-1.35%) |
Mar 01, 2024 | 183.85 | 184.89 | 182.91 | 184.62 | 5,544,969 | +0.61(+0.33%) |
Feb 29, 2024 | 183.42 | 184.43 | 182.48 | 184.01 | 4,144,247 | +1.24(+0.68%) |
Feb 28, 2024 | 181.75 | 183.64 | 181.65 | 182.77 | 3,712,448 | +0.72(+0.39%) |
Feb 27, 2024 | 182.27 | 182.90 | 181.38 | 182.05 | 2,999,993 | +0.60(+0.33%) |
Feb 26, 2024 | 181.43 | 182.33 | 181.18 | 181.45 | 3,533,504 | +0.56(+0.31%) |
Feb 23, 2024 | 181.00 | 181.81 | 180.61 | 180.90 | 3,796,254 | -0.82(-0.45%) |
Feb 22, 2024 | 179.85 | 182.00 | 179.53 | 181.71 | 4,409,409 | +3.46(+1.94%) |
Feb 21, 2024 | 177.52 | 179.09 | 177.08 | 178.25 | 4,452,803 | +1.31(+0.74%) |
Feb 20, 2024 | 176.99 | 177.62 | 175.83 | 176.94 | 4,382,076 | -1.69(-0.94%) |
Feb 16, 2024 | 178.92 | 179.68 | 177.53 | 178.63 | 4,265,450 | -1.07(-0.59%) |
Feb 15, 2024 | 178.00 | 179.71 | 177.53 | 179.70 | 5,295,271 | +2.06(+1.16%) |
Feb 14, 2024 | 176.46 | 177.72 | 175.49 | 177.64 | 5,793,058 | +1.86(+1.06%) |
Feb 13, 2024 | 175.75 | 176.78 | 174.85 | 175.79 | 7,416,847 | -3.57(-1.99%) |
Feb 12, 2024 | 179.57 | 180.49 | 179.02 | 179.36 | 3,026,663 | -0.15(-0.08%) |
Feb 09, 2024 | 178.09 | 179.80 | 177.68 | 179.51 | 4,802,870 | +1.27(+0.71%) |
Feb 08, 2024 | 177.58 | 178.35 | 177.24 | 178.24 | 4,058,820 | +0.78(+0.44%) |
Feb 07, 2024 | 176.47 | 178.12 | 176.06 | 177.46 | 3,906,714 | +1.97(+1.12%) |
Feb 06, 2024 | 173.69 | 175.53 | 173.69 | 175.50 | 4,696,113 | +1.06(+0.61%) |
Feb 05, 2024 | 175.12 | 175.12 | 172.38 | 174.44 | 6,687,325 | -2.49(-1.41%) |
Feb 02, 2024 | 175.02 | 177.65 | 174.18 | 176.93 | 10,404,613 | +3.10(+1.79%) |