Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 172.99 | 174.22 | 169.47 | 169.90 | 97,716 | -4.19(-2.41%) |
Apr 29, 2024 | 173.47 | 174.48 | 171.50 | 174.09 | 101,173 | -0.25(-0.14%) |
Apr 26, 2024 | 170.92 | 177.15 | 170.92 | 174.34 | 158,748 | +3.42(+2.00%) |
Apr 25, 2024 | 166.75 | 171.03 | 164.12 | 170.92 | 83,794 | +4.35(+2.61%) |
Apr 24, 2024 | 170.00 | 173.14 | 164.77 | 166.57 | 1,201,828 | -1.61(-0.96%) |
Apr 23, 2024 | 163.57 | 169.00 | 162.18 | 168.18 | 171,447 | +5.40(+3.32%) |
Apr 22, 2024 | 161.37 | 163.43 | 158.83 | 162.78 | 166,756 | +2.86(+1.79%) |
Apr 19, 2024 | 168.20 | 169.89 | 158.47 | 159.92 | 223,813 | -10.08(-5.93%) |
Apr 18, 2024 | 170.49 | 171.80 | 168.11 | 170.00 | 162,166 | -0.12(-0.07%) |
Apr 17, 2024 | 175.22 | 175.22 | 166.60 | 170.12 | 137,927 | -5.87(-3.34%) |
Apr 16, 2024 | 172.18 | 178.69 | 170.71 | 175.99 | 240,123 | +5.52(+3.24%) |
Apr 15, 2024 | 173.96 | 174.50 | 169.70 | 170.47 | 73,968 | -0.01(-0.01%) |
Apr 12, 2024 | 173.12 | 173.12 | 167.91 | 170.48 | 119,682 | -4.32(-2.47%) |
Apr 11, 2024 | 172.97 | 176.61 | 170.30 | 174.80 | 134,956 | +0.49(+0.28%) |
Apr 10, 2024 | 172.33 | 176.20 | 172.33 | 174.31 | 114,399 | -0.64(-0.37%) |
Apr 09, 2024 | 180.37 | 180.37 | 172.25 | 174.95 | 115,324 | -5.38(-2.98%) |
Apr 08, 2024 | 181.00 | 182.31 | 179.19 | 180.33 | 85,223 | +1.22(+0.68%) |
Apr 05, 2024 | 177.93 | 182.40 | 175.90 | 179.11 | 84,349 | +3.06(+1.74%) |
Apr 04, 2024 | 178.62 | 182.91 | 174.72 | 176.05 | 164,707 | -2.88(-1.61%) |
Apr 03, 2024 | 174.18 | 181.12 | 173.88 | 178.93 | 190,481 | +1.56(+0.88%) |
Apr 02, 2024 | 175.45 | 178.17 | 171.94 | 177.37 | 162,330 | -0.73(-0.41%) |
Apr 01, 2024 | 177.42 | 181.33 | 177.23 | 178.10 | 196,867 | +0.72(+0.41%) |
Mar 28, 2024 | 180.42 | 180.42 | 175.95 | 177.38 | 165,437 | -2.36(-1.31%) |
Mar 27, 2024 | 180.43 | 180.72 | 176.22 | 179.74 | 68,876 | +0.81(+0.45%) |
Mar 26, 2024 | 182.34 | 182.90 | 178.09 | 178.93 | 77,547 | -1.94(-1.07%) |
Mar 25, 2024 | 182.36 | 183.31 | 180.38 | 180.87 | 78,492 | -2.27(-1.24%) |
Mar 22, 2024 | 182.52 | 184.14 | 180.87 | 183.14 | 54,709 | -0.62(-0.34%) |
Mar 21, 2024 | 185.00 | 188.67 | 183.21 | 183.76 | 167,073 | +2.73(+1.51%) |
Mar 20, 2024 | 176.47 | 181.56 | 175.63 | 181.03 | 173,393 | +4.57(+2.59%) |
Mar 19, 2024 | 169.82 | 176.86 | 168.30 | 176.46 | 205,324 | +6.13(+3.60%) |
Mar 18, 2024 | 170.90 | 172.65 | 168.56 | 170.33 | 95,247 | +1.40(+0.83%) |
Mar 15, 2024 | 167.81 | 170.75 | 166.39 | 168.93 | 152,257 | -0.72(-0.42%) |
Mar 14, 2024 | 170.63 | 171.44 | 167.81 | 169.65 | 74,267 | -0.01(-0.01%) |
Mar 13, 2024 | 171.24 | 171.52 | 168.29 | 169.66 | 116,175 | -2.41(-1.40%) |
Mar 12, 2024 | 169.17 | 172.85 | 168.16 | 172.07 | 196,722 | +3.82(+2.27%) |
Mar 11, 2024 | 169.79 | 169.79 | 165.24 | 168.25 | 280,948 | -7.08(-4.04%) |
Mar 08, 2024 | 183.12 | 183.26 | 173.71 | 175.33 | 250,960 | -6.71(-3.69%) |
Mar 07, 2024 | 184.84 | 186.71 | 181.82 | 182.04 | 250,934 | -2.24(-1.22%) |
Mar 06, 2024 | 184.82 | 185.53 | 181.15 | 184.28 | 301,807 | +1.37(+0.75%) |
Mar 05, 2024 | 185.47 | 187.41 | 181.15 | 182.91 | 164,955 | -4.76(-2.54%) |
Mar 04, 2024 | 185.58 | 190.51 | 183.50 | 187.67 | 399,213 | +4.01(+2.18%) |
Mar 01, 2024 | 176.78 | 184.75 | 176.78 | 183.66 | 425,684 | +10.21(+5.89%) |
Feb 29, 2024 | 168.24 | 173.49 | 168.19 | 173.45 | 277,645 | +6.05(+3.61%) |
Feb 28, 2024 | 164.47 | 168.23 | 163.88 | 167.40 | 133,954 | +2.12(+1.28%) |
Feb 27, 2024 | 167.65 | 167.88 | 164.65 | 165.28 | 248,821 | -1.82(-1.09%) |
Feb 26, 2024 | 163.52 | 168.24 | 163.36 | 167.10 | 117,521 | +5.28(+3.26%) |
Feb 23, 2024 | 165.05 | 166.79 | 161.29 | 161.82 | 78,249 | -2.83(-1.72%) |
Feb 22, 2024 | 163.84 | 166.46 | 161.90 | 164.65 | 101,970 | +6.37(+4.02%) |
Feb 21, 2024 | 159.36 | 159.65 | 154.54 | 158.28 | 195,603 | -3.36(-2.08%) |
Feb 20, 2024 | 166.48 | 167.42 | 158.12 | 161.64 | 243,312 | -7.31(-4.33%) |
Feb 16, 2024 | 169.08 | 170.99 | 166.02 | 168.95 | 142,922 | +2.00(+1.20%) |
Feb 15, 2024 | 163.18 | 172.05 | 162.78 | 166.95 | 249,440 | +9.52(+6.05%) |
Feb 14, 2024 | 154.64 | 158.32 | 154.64 | 157.43 | 154,962 | +4.20(+2.74%) |
Feb 13, 2024 | 152.50 | 155.76 | 151.34 | 153.23 | 101,935 | -4.01(-2.55%) |
Feb 12, 2024 | 159.72 | 161.07 | 156.91 | 157.24 | 159,293 | -3.42(-2.13%) |
Feb 09, 2024 | 150.50 | 161.06 | 150.50 | 160.66 | 190,412 | +10.67(+7.11%) |
Feb 08, 2024 | 148.62 | 152.55 | 147.79 | 149.99 | 94,253 | +1.99(+1.34%) |
Feb 07, 2024 | 146.45 | 149.16 | 145.62 | 148.00 | 44,080 | +2.00(+1.37%) |
Feb 06, 2024 | 149.49 | 149.80 | 144.64 | 146.00 | 68,935 | -2.83(-1.90%) |
Feb 05, 2024 | 147.51 | 150.00 | 146.19 | 148.83 | 55,997 | +2.08(+1.42%) |
Feb 02, 2024 | 144.25 | 146.86 | 143.84 | 146.75 | 54,010 | +1.76(+1.21%) |