Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 174.89 | 175.09 | 173.47 | 174.53 | 4,500,323 | -0.23(-0.13%) |
Apr 29, 2024 | 174.13 | 174.94 | 173.65 | 174.76 | 3,249,832 | +0.56(+0.32%) |
Apr 26, 2024 | 173.07 | 177.17 | 172.98 | 174.21 | 4,507,366 | -1.09(-0.62%) |
Apr 25, 2024 | 176.88 | 179.22 | 174.44 | 175.30 | 7,496,028 | -0.72(-0.41%) |
Apr 24, 2024 | 167.18 | 176.70 | 166.34 | 176.02 | 10,093,517 | +6.14(+3.62%) |
Apr 23, 2024 | 173.33 | 173.51 | 168.81 | 169.88 | 9,211,872 | -5.20(-2.97%) |
Apr 22, 2024 | 173.05 | 175.81 | 172.67 | 175.08 | 7,345,687 | +2.31(+1.34%) |
Apr 19, 2024 | 170.93 | 172.91 | 170.46 | 172.77 | 6,689,059 | +1.85(+1.08%) |
Apr 18, 2024 | 168.77 | 171.33 | 168.77 | 170.92 | 5,618,590 | +2.77(+1.65%) |
Apr 17, 2024 | 167.77 | 168.37 | 166.89 | 168.15 | 4,101,070 | +1.96(+1.18%) |
Apr 16, 2024 | 165.72 | 167.19 | 165.58 | 166.19 | 4,604,981 | +0.55(+0.33%) |
Apr 15, 2024 | 167.89 | 168.03 | 164.73 | 165.64 | 5,173,307 | -1.14(-0.68%) |
Apr 12, 2024 | 166.38 | 167.19 | 166.01 | 166.78 | 5,496,741 | -0.26(-0.15%) |
Apr 11, 2024 | 168.29 | 168.54 | 166.46 | 167.04 | 4,275,002 | -0.58(-0.35%) |
Apr 10, 2024 | 168.24 | 168.30 | 166.46 | 167.63 | 4,617,629 | -1.65(-0.97%) |
Apr 09, 2024 | 168.90 | 169.38 | 167.41 | 169.28 | 3,803,887 | +1.02(+0.61%) |
Apr 08, 2024 | 167.83 | 168.72 | 167.42 | 168.25 | 3,785,322 | +0.44(+0.26%) |
Apr 05, 2024 | 168.07 | 168.64 | 166.75 | 167.82 | 4,447,187 | -0.51(-0.30%) |
Apr 04, 2024 | 169.58 | 170.44 | 168.00 | 168.32 | 5,465,318 | -0.03(-0.02%) |
Apr 03, 2024 | 168.67 | 169.58 | 167.38 | 168.35 | 5,873,536 | -1.75(-1.03%) |
Apr 02, 2024 | 171.59 | 172.51 | 170.02 | 170.10 | 5,198,459 | -1.53(-0.89%) |
Apr 01, 2024 | 174.20 | 174.85 | 171.30 | 171.63 | 4,852,113 | -2.01(-1.16%) |
Mar 28, 2024 | 173.39 | 173.88 | 173.84 | 173.64 | 5,793,041 | +1.43(+0.83%) |
Mar 27, 2024 | 172.64 | 173.32 | 171.70 | 172.21 | 4,949,429 | +0.83(+0.49%) |
Mar 26, 2024 | 170.82 | 171.62 | 170.47 | 171.38 | 4,629,349 | +0.13(+0.08%) |
Mar 25, 2024 | 170.85 | 171.74 | 170.76 | 171.25 | 3,973,049 | +0.58(+0.34%) |
Mar 22, 2024 | 171.67 | 171.75 | 170.42 | 170.67 | 4,138,913 | -0.43(-0.25%) |
Mar 21, 2024 | 170.57 | 172.06 | 169.71 | 171.10 | 4,388,822 | +0.59(+0.34%) |
Mar 20, 2024 | 170.95 | 171.75 | 169.78 | 170.51 | 5,086,645 | +0.06(+0.03%) |
Mar 19, 2024 | 169.76 | 171.30 | 169.66 | 170.46 | 7,714,135 | +0.54(+0.32%) |
Mar 18, 2024 | 165.74 | 170.83 | 165.64 | 169.92 | 10,563,066 | +6.55(+4.01%) |
Mar 15, 2024 | 163.77 | 164.09 | 162.36 | 163.37 | 22,059,866 | -0.12(-0.07%) |
Mar 14, 2024 | 164.96 | 164.96 | 162.91 | 163.49 | 5,195,673 | -0.52(-0.31%) |
Mar 13, 2024 | 163.81 | 164.84 | 163.45 | 164.01 | 4,621,473 | +0.76(+0.47%) |
Mar 12, 2024 | 163.85 | 164.13 | 162.68 | 163.24 | 6,206,257 | -0.20(-0.12%) |
Mar 11, 2024 | 162.64 | 164.13 | 162.03 | 163.44 | 5,448,769 | +1.67(+1.03%) |
Mar 08, 2024 | 161.05 | 162.91 | 160.82 | 161.77 | 6,274,381 | -0.06(-0.04%) |
Mar 07, 2024 | 162.54 | 162.62 | 161.23 | 161.83 | 5,846,698 | +0.11(+0.07%) |
Mar 06, 2024 | 160.79 | 162.71 | 160.77 | 161.72 | 5,342,289 | +0.95(+0.59%) |
Mar 05, 2024 | 163.93 | 164.21 | 160.54 | 160.77 | 6,680,332 | -3.30(-2.01%) |
Mar 04, 2024 | 163.16 | 164.35 | 162.32 | 164.08 | 4,337,619 | +0.77(+0.47%) |
Mar 01, 2024 | 163.57 | 163.71 | 161.97 | 163.30 | 6,158,048 | -0.74(-0.45%) |
Feb 29, 2024 | 164.91 | 165.38 | 163.62 | 164.05 | 8,555,706 | -0.42(-0.26%) |
Feb 28, 2024 | 165.54 | 165.92 | 163.90 | 164.47 | 5,355,005 | -1.11(-0.67%) |
Feb 27, 2024 | 165.25 | 165.64 | 164.78 | 165.58 | 3,623,894 | -0.10(-0.06%) |
Feb 26, 2024 | 166.82 | 166.82 | 165.14 | 165.68 | 3,896,595 | -1.32(-0.79%) |
Feb 23, 2024 | 165.36 | 167.64 | 165.23 | 167.00 | 6,509,608 | +1.33(+0.80%) |
Feb 22, 2024 | 165.07 | 166.24 | 163.55 | 165.67 | 7,655,783 | -0.57(-0.34%) |
Feb 21, 2024 | 167.34 | 167.57 | 165.28 | 166.24 | 4,257,940 | +0.18(+0.11%) |
Feb 20, 2024 | 165.17 | 166.92 | 164.62 | 166.06 | 6,211,715 | +2.29(+1.40%) |
Feb 16, 2024 | 164.65 | 164.84 | 163.14 | 163.77 | 5,345,061 | -1.52(-0.92%) |
Feb 15, 2024 | 165.37 | 165.78 | 164.12 | 165.28 | 4,520,604 | +0.33(+0.20%) |
Feb 14, 2024 | 165.76 | 166.05 | 163.51 | 164.95 | 5,850,693 | -1.34(-0.81%) |
Feb 13, 2024 | 168.59 | 168.82 | 164.68 | 166.29 | 7,415,321 | -1.70(-1.01%) |
Feb 12, 2024 | 165.28 | 168.45 | 164.64 | 167.99 | 7,988,196 | +2.89(+1.75%) |
Feb 09, 2024 | 168.57 | 168.76 | 164.41 | 165.10 | 12,930,056 | -6.09(-3.56%) |
Feb 08, 2024 | 169.09 | 171.43 | 168.78 | 171.18 | 9,397,976 | +2.34(+1.39%) |
Feb 07, 2024 | 169.98 | 170.25 | 168.75 | 168.84 | 5,868,260 | +0.05(+0.03%) |
Feb 06, 2024 | 168.82 | 169.19 | 167.33 | 168.79 | 5,263,488 | +0.49(+0.29%) |
Feb 05, 2024 | 167.93 | 168.95 | 166.45 | 168.30 | 5,221,901 | -0.05(-0.03%) |
Feb 02, 2024 | 168.61 | 169.32 | 167.49 | 168.35 | 5,390,588 | -0.72(-0.43%) |