Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 173.20 | 173.38 | 171.49 | 171.50 | 1,559,917 | -2.35(-1.35%) |
Apr 29, 2024 | 173.43 | 174.14 | 173.18 | 173.85 | 1,402,763 | +0.80(+0.46%) |
Apr 26, 2024 | 172.64 | 173.58 | 172.41 | 173.05 | 1,773,318 | -0.15(-0.09%) |
Apr 25, 2024 | 172.84 | 173.54 | 171.71 | 173.20 | 1,129,096 | -0.42(-0.24%) |
Apr 24, 2024 | 173.26 | 173.84 | 172.69 | 173.62 | 1,588,221 | -0.04(-0.02%) |
Apr 23, 2024 | 172.52 | 173.89 | 172.33 | 173.66 | 1,765,736 | +1.68(+0.98%) |
Apr 22, 2024 | 171.17 | 172.94 | 170.47 | 171.98 | 1,340,364 | +1.43(+0.84%) |
Apr 19, 2024 | 169.84 | 171.01 | 169.74 | 170.55 | 4,689,110 | +0.98(+0.58%) |
Apr 18, 2024 | 169.93 | 170.75 | 169.12 | 169.57 | 1,232,923 | +0.17(+0.10%) |
Apr 17, 2024 | 170.34 | 170.64 | 168.85 | 169.40 | 1,641,497 | -0.30(-0.18%) |
Apr 16, 2024 | 170.82 | 170.82 | 169.25 | 169.70 | 3,123,643 | -0.92(-0.54%) |
Apr 15, 2024 | 173.42 | 173.88 | 170.18 | 170.62 | 4,558,317 | -1.21(-0.70%) |
Apr 12, 2024 | 173.62 | 173.96 | 171.34 | 171.83 | 1,803,727 | -2.69(-1.54%) |
Apr 11, 2024 | 175.17 | 175.38 | 173.41 | 174.52 | 1,978,278 | -0.25(-0.14%) |
Apr 10, 2024 | 175.12 | 175.80 | 174.00 | 174.77 | 1,816,337 | -2.53(-1.43%) |
Apr 09, 2024 | 177.41 | 177.77 | 175.87 | 177.30 | 1,516,297 | +0.28(+0.16%) |
Apr 08, 2024 | 177.05 | 177.42 | 176.69 | 177.02 | 1,323,928 | +0.27(+0.15%) |
Apr 05, 2024 | 175.59 | 177.22 | 175.22 | 176.75 | 3,505,857 | +1.21(+0.69%) |
Apr 04, 2024 | 178.33 | 178.68 | 175.19 | 175.54 | 1,333,360 | -1.74(-0.98%) |
Apr 03, 2024 | 177.04 | 177.72 | 176.76 | 177.28 | 1,423,292 | +0.16(+0.09%) |
Apr 02, 2024 | 177.47 | 177.60 | 176.71 | 177.12 | 2,039,804 | -1.12(-0.63%) |
Apr 01, 2024 | 179.28 | 179.34 | 178.08 | 178.24 | 1,813,446 | -0.87(-0.49%) |
Mar 28, 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 2,190,837 | +0.57(+0.32%) |
Mar 27, 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 2,186,804 | +2.89(+1.65%) |
Mar 26, 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 1,180,384 | -0.13(-0.07%) |
Mar 25, 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 2,038,808 | -0.21(-0.12%) |
Mar 22, 2024 | 177.07 | 177.29 | 175.95 | 175.99 | 1,125,174 | -0.99(-0.56%) |
Mar 21, 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 1,351,855 | +1.15(+0.65%) |
Mar 20, 2024 | 174.04 | 175.92 | 173.83 | 175.83 | 1,709,111 | +1.53(+0.88%) |
Mar 19, 2024 | 173.33 | 174.39 | 173.25 | 174.30 | 1,349,609 | +0.84(+0.48%) |
Mar 18, 2024 | 173.58 | 173.99 | 172.87 | 173.46 | 1,408,536 | +0.37(+0.21%) |
Mar 15, 2024 | 172.32 | 173.61 | 172.13 | 173.09 | 2,004,431 | -0.07(-0.04%) |
Mar 14, 2024 | 174.44 | 174.64 | 172.16 | 173.16 | 3,250,749 | -1.37(-0.79%) |
Mar 13, 2024 | 174.38 | 175.12 | 174.04 | 174.54 | 1,331,582 | +0.29(+0.17%) |
Mar 12, 2024 | 174.08 | 174.51 | 173.35 | 174.25 | 1,345,261 | +0.42(+0.24%) |
Mar 11, 2024 | 172.97 | 173.87 | 172.58 | 173.83 | 1,733,263 | +0.53(+0.30%) |
Mar 08, 2024 | 173.55 | 174.27 | 173.13 | 173.30 | 1,744,481 | -0.01(-0.01%) |
Mar 07, 2024 | 173.22 | 173.71 | 172.96 | 173.31 | 1,611,026 | +0.93(+0.54%) |
Mar 06, 2024 | 172.12 | 173.05 | 171.90 | 172.38 | 3,671,661 | +1.00(+0.58%) |
Mar 05, 2024 | 171.57 | 172.59 | 170.77 | 171.39 | 1,280,106 | -0.58(-0.34%) |
Mar 04, 2024 | 171.37 | 172.34 | 171.31 | 171.97 | 2,022,315 | +0.57(+0.33%) |
Mar 01, 2024 | 170.80 | 171.48 | 170.18 | 171.40 | 1,407,303 | +0.89(+0.52%) |
Feb 29, 2024 | 170.84 | 171.05 | 169.96 | 170.51 | 1,960,949 | +0.51(+0.30%) |
Feb 28, 2024 | 169.60 | 170.56 | 169.37 | 170.01 | 1,537,361 | +0.09(+0.05%) |
Feb 27, 2024 | 169.90 | 170.00 | 169.44 | 169.92 | 856,501 | +0.47(+0.28%) |
Feb 26, 2024 | 170.13 | 170.64 | 169.33 | 169.45 | 1,438,911 | -0.78(-0.46%) |
Feb 23, 2024 | 169.95 | 170.57 | 169.79 | 170.22 | 2,525,837 | +0.46(+0.27%) |
Feb 22, 2024 | 168.80 | 170.08 | 168.56 | 169.77 | 2,004,702 | +1.35(+0.80%) |
Feb 21, 2024 | 167.51 | 168.44 | 167.26 | 168.41 | 1,167,854 | +0.78(+0.46%) |
Feb 20, 2024 | 167.49 | 168.17 | 167.23 | 167.64 | 2,363,747 | -0.22(-0.13%) |
Feb 16, 2024 | 167.94 | 168.73 | 167.57 | 167.85 | 3,766,688 | -0.47(-0.28%) |
Feb 15, 2024 | 166.70 | 168.54 | 166.70 | 168.32 | 3,232,506 | +2.18(+1.31%) |
Feb 14, 2024 | 165.66 | 166.23 | 165.02 | 166.14 | 3,004,326 | +1.33(+0.81%) |
Feb 13, 2024 | 165.65 | 165.98 | 163.62 | 164.81 | 2,156,452 | -2.53(-1.51%) |
Feb 12, 2024 | 166.35 | 167.75 | 166.35 | 167.34 | 1,612,279 | +1.08(+0.65%) |
Feb 09, 2024 | 166.16 | 166.30 | 165.43 | 166.26 | 1,380,687 | +0.11(+0.07%) |
Feb 08, 2024 | 165.81 | 166.24 | 165.34 | 166.15 | 1,415,723 | +0.24(+0.14%) |
Feb 07, 2024 | 166.06 | 166.25 | 165.35 | 165.91 | 939,642 | +0.44(+0.26%) |
Feb 06, 2024 | 164.70 | 165.63 | 164.52 | 165.48 | 1,071,183 | +0.99(+0.60%) |
Feb 05, 2024 | 165.09 | 165.17 | 163.94 | 164.49 | 1,783,713 | -1.55(-0.94%) |
Feb 02, 2024 | 165.69 | 166.79 | 164.82 | 166.04 | 3,330,371 | -0.16(-0.10%) |