Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.22 | 161.35 | 157.27 | 157.38 | 2,893,780 | -3.87(-2.40%) |
Apr 29, 2024 | 159.05 | 161.55 | 158.83 | 161.25 | 1,891,400 | +2.55(+1.61%) |
Apr 26, 2024 | 158.31 | 159.43 | 157.54 | 158.70 | 1,290,493 | -0.22(-0.14%) |
Apr 25, 2024 | 156.71 | 159.57 | 156.71 | 158.92 | 1,470,173 | +1.94(+1.23%) |
Apr 24, 2024 | 157.56 | 157.93 | 155.35 | 156.98 | 2,134,634 | -1.48(-0.93%) |
Apr 23, 2024 | 159.86 | 160.77 | 158.18 | 158.46 | 1,801,378 | -1.56(-0.97%) |
Apr 22, 2024 | 160.97 | 161.55 | 158.66 | 160.02 | 1,629,171 | -1.51(-0.93%) |
Apr 19, 2024 | 160.00 | 162.55 | 159.63 | 161.52 | 2,000,111 | +1.54(+0.96%) |
Apr 18, 2024 | 156.51 | 160.49 | 156.51 | 159.99 | 2,178,483 | +3.61(+2.31%) |
Apr 17, 2024 | 154.61 | 157.23 | 153.89 | 156.38 | 1,697,195 | +2.53(+1.65%) |
Apr 16, 2024 | 152.91 | 154.27 | 152.46 | 153.84 | 1,808,757 | -0.16(-0.10%) |
Apr 15, 2024 | 157.56 | 157.62 | 153.36 | 154.00 | 1,597,698 | -2.35(-1.51%) |
Apr 12, 2024 | 159.07 | 160.70 | 155.63 | 156.36 | 1,880,630 | -2.05(-1.30%) |
Apr 11, 2024 | 158.25 | 158.85 | 156.54 | 158.41 | 1,114,877 | +0.79(+0.50%) |
Apr 10, 2024 | 155.40 | 158.19 | 155.08 | 157.62 | 1,378,772 | +1.02(+0.65%) |
Apr 09, 2024 | 156.18 | 157.00 | 155.16 | 156.60 | 1,152,972 | +0.56(+0.36%) |
Apr 08, 2024 | 156.21 | 157.05 | 155.48 | 156.05 | 1,357,708 | -0.28(-0.18%) |
Apr 05, 2024 | 154.83 | 156.54 | 154.25 | 156.33 | 1,510,716 | +1.72(+1.12%) |
Apr 04, 2024 | 158.46 | 159.44 | 154.03 | 154.60 | 2,204,797 | -3.25(-2.06%) |
Apr 03, 2024 | 159.10 | 160.38 | 157.50 | 157.85 | 1,295,278 | -0.31(-0.20%) |
Apr 02, 2024 | 159.21 | 159.56 | 157.31 | 158.16 | 1,982,496 | -0.73(-0.46%) |
Apr 01, 2024 | 160.83 | 161.27 | 158.72 | 158.89 | 1,770,668 | -1.94(-1.21%) |
Mar 28, 2024 | 161.30 | 160.95 | 159.40 | 160.83 | 1,908,250 | +0.14(+0.09%) |
Mar 27, 2024 | 159.29 | 160.80 | 158.81 | 160.69 | 1,159,273 | +1.40(+0.88%) |
Mar 26, 2024 | 159.96 | 160.17 | 158.88 | 159.30 | 1,612,693 | -0.33(-0.21%) |
Mar 25, 2024 | 159.79 | 160.51 | 159.23 | 159.63 | 1,325,005 | +0.35(+0.22%) |
Mar 22, 2024 | 159.31 | 159.93 | 158.96 | 159.28 | 1,495,481 | +0.04(+0.03%) |
Mar 21, 2024 | 162.11 | 162.30 | 159.17 | 159.24 | 1,697,098 | -3.06(-1.89%) |
Mar 20, 2024 | 160.41 | 163.08 | 159.67 | 162.30 | 1,654,052 | +1.17(+0.72%) |
Mar 19, 2024 | 160.68 | 161.80 | 159.55 | 161.13 | 1,843,030 | +0.91(+0.57%) |
Mar 18, 2024 | 160.51 | 161.61 | 159.73 | 160.22 | 1,892,127 | -0.62(-0.38%) |
Mar 15, 2024 | 157.33 | 161.29 | 157.33 | 160.84 | 3,832,673 | +3.29(+2.09%) |
Mar 14, 2024 | 156.72 | 157.70 | 155.87 | 157.55 | 1,901,611 | +1.16(+0.74%) |
Mar 13, 2024 | 156.57 | 157.70 | 155.98 | 156.40 | 1,464,359 | +0.42(+0.27%) |
Mar 12, 2024 | 156.03 | 158.08 | 155.42 | 155.98 | 1,928,399 | -0.02(-0.01%) |
Mar 11, 2024 | 154.60 | 156.23 | 154.08 | 156.00 | 1,668,308 | +1.48(+0.96%) |
Mar 08, 2024 | 154.19 | 156.22 | 153.78 | 154.52 | 1,669,987 | +0.74(+0.48%) |
Mar 07, 2024 | 153.32 | 154.66 | 153.16 | 153.78 | 1,451,300 | +0.51(+0.33%) |
Mar 06, 2024 | 155.22 | 155.76 | 153.18 | 153.27 | 2,542,892 | +0.19(+0.12%) |
Mar 05, 2024 | 151.98 | 154.69 | 151.89 | 153.09 | 2,338,205 | +0.24(+0.16%) |
Mar 04, 2024 | 155.98 | 156.07 | 152.40 | 152.85 | 3,229,679 | -2.90(-1.86%) |
Mar 01, 2024 | 154.80 | 157.11 | 154.09 | 155.75 | 2,712,742 | +0.98(+0.63%) |
Feb 29, 2024 | 153.10 | 156.41 | 152.91 | 154.77 | 3,715,813 | +2.30(+1.51%) |
Feb 28, 2024 | 153.27 | 154.61 | 152.24 | 152.47 | 2,416,348 | -0.29(-0.19%) |
Feb 27, 2024 | 155.56 | 156.33 | 152.52 | 152.76 | 2,970,542 | -1.81(-1.17%) |
Feb 26, 2024 | 157.29 | 157.81 | 154.22 | 154.56 | 2,703,020 | -2.73(-1.74%) |
Feb 23, 2024 | 157.94 | 159.89 | 157.05 | 157.29 | 4,193,303 | +0.05(+0.03%) |
Feb 22, 2024 | 160.79 | 162.55 | 156.90 | 157.24 | 4,463,596 | -6.84(-4.17%) |
Feb 21, 2024 | 161.20 | 164.48 | 160.67 | 164.08 | 2,467,588 | +3.43(+2.14%) |
Feb 20, 2024 | 160.04 | 160.86 | 158.93 | 160.65 | 2,516,774 | +0.73(+0.46%) |
Feb 16, 2024 | 158.48 | 161.21 | 157.82 | 159.93 | 1,736,609 | +1.41(+0.89%) |
Feb 15, 2024 | 155.16 | 159.05 | 155.15 | 158.52 | 1,868,034 | +3.36(+2.17%) |
Feb 14, 2024 | 157.14 | 157.50 | 154.64 | 155.16 | 2,067,290 | -1.89(-1.20%) |
Feb 13, 2024 | 158.45 | 158.64 | 156.24 | 157.04 | 1,974,711 | -1.41(-0.89%) |
Feb 12, 2024 | 157.63 | 159.28 | 157.54 | 158.45 | 2,513,624 | +0.90(+0.57%) |
Feb 09, 2024 | 157.56 | 159.55 | 157.38 | 157.55 | 2,246,068 | -1.03(-0.65%) |
Feb 08, 2024 | 158.91 | 159.68 | 158.19 | 158.58 | 1,945,669 | -1.06(-0.66%) |
Feb 07, 2024 | 159.78 | 160.61 | 158.58 | 159.64 | 1,703,739 | -0.18(-0.11%) |
Feb 06, 2024 | 159.98 | 160.80 | 159.03 | 159.82 | 1,375,203 | +0.41(+0.26%) |
Feb 05, 2024 | 160.07 | 160.80 | 158.25 | 159.41 | 1,575,846 | -1.95(-1.21%) |
Feb 02, 2024 | 160.93 | 162.39 | 159.65 | 161.36 | 1,839,198 | -1.19(-0.73%) |