Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 4,465,116 | -0.23(-0.13%) |
Apr 29, 2024 | 175.50 | 176.31 | 175.02 | 176.14 | 3,224,408 | +0.56(+0.32%) |
Apr 26, 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 4,472,104 | -1.10(-0.62%) |
Apr 25, 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 7,437,384 | -0.73(-0.41%) |
Apr 24, 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 10,014,552 | +6.19(+3.62%) |
Apr 23, 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 9,139,804 | -5.24(-2.97%) |
Apr 22, 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 7,288,219 | +2.33(+1.34%) |
Apr 19, 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 6,636,728 | +1.86(+1.08%) |
Apr 18, 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 5,574,634 | +2.79(+1.65%) |
Apr 17, 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 4,068,986 | +1.98(+1.18%) |
Apr 16, 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 4,568,955 | +0.55(+0.33%) |
Apr 15, 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 5,132,835 | -1.15(-0.68%) |
Apr 12, 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 5,453,738 | -0.26(-0.15%) |
Apr 11, 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 4,241,557 | -0.59(-0.35%) |
Apr 10, 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 4,581,504 | -1.66(-0.97%) |
Apr 09, 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 3,774,129 | +1.03(+0.61%) |
Apr 08, 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 3,755,708 | +0.44(+0.26%) |
Apr 05, 2024 | 169.40 | 169.97 | 168.06 | 169.14 | 4,412,395 | -0.51(-0.30%) |
Apr 04, 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 5,422,561 | -0.03(-0.02%) |
Apr 03, 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 5,827,586 | -1.76(-1.03%) |
Apr 02, 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 5,157,790 | -1.54(-0.89%) |
Apr 01, 2024 | 175.57 | 176.23 | 172.65 | 172.98 | 4,814,153 | -2.03(-1.16%) |
Mar 28, 2024 | 174.76 | 175.25 | 175.21 | 175.01 | 5,747,720 | +1.44(+0.83%) |
Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 4,910,708 | +0.84(+0.49%) |
Mar 26, 2024 | 172.17 | 172.97 | 171.81 | 172.73 | 4,593,132 | +0.13(+0.08%) |
Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 3,941,967 | +0.58(+0.34%) |
Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 4,106,533 | -0.43(-0.25%) |
Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 4,354,487 | +0.59(+0.34%) |
Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 5,046,851 | +0.06(+0.03%) |
Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 7,653,785 | +0.54(+0.32%) |
Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 10,480,427 | +6.60(+4.01%) |
Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 21,887,284 | -0.12(-0.07%) |
Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 5,155,026 | -0.52(-0.31%) |
Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 4,585,318 | +0.77(+0.47%) |
Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.53 | 6,157,704 | -0.20(-0.12%) |
Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 5,406,142 | +1.68(+1.03%) |
Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 6,225,295 | -0.06(-0.04%) |
Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 5,800,957 | +0.11(+0.07%) |
Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 5,300,495 | +0.96(+0.59%) |
Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 6,628,070 | -3.33(-2.01%) |
Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 4,303,685 | +0.78(+0.47%) |
Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 6,109,872 | -0.75(-0.45%) |
Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 8,488,772 | -0.42(-0.26%) |
Feb 28, 2024 | 166.85 | 167.22 | 165.19 | 165.76 | 5,313,111 | -1.12(-0.67%) |
Feb 27, 2024 | 166.55 | 166.95 | 166.08 | 166.89 | 3,595,543 | -0.10(-0.06%) |
Feb 26, 2024 | 168.14 | 168.14 | 166.44 | 166.99 | 3,866,111 | -1.33(-0.79%) |
Feb 23, 2024 | 166.67 | 168.96 | 166.53 | 168.32 | 6,458,681 | +1.34(+0.80%) |
Feb 22, 2024 | 166.37 | 167.55 | 164.84 | 166.98 | 7,595,889 | -0.57(-0.34%) |
Feb 21, 2024 | 168.66 | 168.89 | 166.58 | 167.55 | 4,224,629 | +0.18(+0.11%) |
Feb 20, 2024 | 166.47 | 168.24 | 165.92 | 167.37 | 6,163,119 | +2.31(+1.40%) |
Feb 16, 2024 | 165.94 | 166.14 | 164.43 | 165.06 | 5,303,245 | -1.53(-0.92%) |
Feb 15, 2024 | 166.68 | 167.09 | 165.42 | 166.59 | 4,485,238 | +0.34(+0.20%) |
Feb 14, 2024 | 167.06 | 167.36 | 164.80 | 166.25 | 5,804,921 | -1.35(-0.81%) |
Feb 13, 2024 | 169.92 | 170.15 | 165.97 | 167.60 | 7,357,308 | -1.72(-1.01%) |
Feb 12, 2024 | 166.59 | 169.77 | 165.93 | 169.32 | 7,925,702 | +2.92(+1.75%) |
Feb 09, 2024 | 169.90 | 170.09 | 165.71 | 166.40 | 12,828,899 | -6.13(-3.55%) |
Feb 08, 2024 | 170.42 | 172.78 | 170.11 | 172.53 | 9,324,451 | +2.36(+1.39%) |
Feb 07, 2024 | 171.32 | 171.59 | 170.08 | 170.17 | 5,822,350 | +0.05(+0.03%) |
Feb 06, 2024 | 170.15 | 170.52 | 168.65 | 170.12 | 5,222,310 | +0.50(+0.29%) |
Feb 05, 2024 | 169.26 | 170.28 | 167.76 | 169.63 | 5,181,048 | -0.05(-0.03%) |
Feb 02, 2024 | 169.94 | 170.66 | 168.81 | 169.68 | 5,348,416 | -0.72(-0.43%) |