Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 166.49 | 166.76 | 165.26 | 166.20 | 6,010,890 | -1.23(-0.73%) |
Apr 29, 2024 | 167.40 | 168.22 | 166.22 | 167.43 | 5,261,808 | +0.30(+0.18%) |
Apr 26, 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 8,983,820 | -1.78(-1.05%) |
Apr 25, 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 16,698,691 | -15.19(-8.25%) |
Apr 24, 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 7,584,355 | +1.91(+1.05%) |
Apr 23, 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 5,962,113 | +0.29(+0.16%) |
Apr 22, 2024 | 182.45 | 183.31 | 180.45 | 181.90 | 3,074,729 | +0.32(+0.18%) |
Apr 19, 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 3,037,990 | +0.11(+0.06%) |
Apr 18, 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 2,886,513 | -1.63(-0.89%) |
Apr 17, 2024 | 184.16 | 184.67 | 181.78 | 183.10 | 3,002,952 | -0.65(-0.35%) |
Apr 16, 2024 | 185.59 | 185.71 | 182.86 | 183.75 | 4,473,445 | +2.50(+1.38%) |
Apr 15, 2024 | 185.57 | 187.48 | 180.88 | 181.25 | 3,527,808 | -1.02(-0.56%) |
Apr 12, 2024 | 184.00 | 185.17 | 181.69 | 182.27 | 3,547,381 | -3.63(-1.95%) |
Apr 11, 2024 | 186.04 | 186.79 | 184.58 | 185.90 | 2,860,131 | -0.14(-0.08%) |
Apr 10, 2024 | 187.42 | 187.91 | 185.52 | 186.04 | 3,081,823 | -3.27(-1.73%) |
Apr 09, 2024 | 190.54 | 191.25 | 186.66 | 189.31 | 2,794,425 | -0.51(-0.27%) |
Apr 08, 2024 | 189.24 | 190.24 | 188.91 | 189.82 | 2,678,274 | +0.68(+0.36%) |
Apr 05, 2024 | 188.59 | 190.32 | 188.02 | 189.14 | 2,014,265 | +1.20(+0.64%) |
Apr 04, 2024 | 192.00 | 193.28 | 187.34 | 187.94 | 2,982,700 | -2.96(-1.55%) |
Apr 03, 2024 | 188.60 | 191.35 | 188.49 | 190.90 | 2,826,110 | +2.02(+1.07%) |
Apr 02, 2024 | 189.14 | 189.80 | 187.60 | 188.88 | 2,692,997 | -0.95(-0.50%) |
Apr 01, 2024 | 190.00 | 190.46 | 188.52 | 189.83 | 2,363,582 | -1.13(-0.59%) |
Mar 28, 2024 | 190.94 | 191.25 | 190.34 | 190.96 | 3,742,172 | +0.16(+0.08%) |
Mar 27, 2024 | 189.60 | 190.96 | 188.60 | 190.80 | 3,690,754 | +2.30(+1.22%) |
Mar 26, 2024 | 189.02 | 190.00 | 188.50 | 188.50 | 4,229,351 | -0.29(-0.15%) |
Mar 25, 2024 | 190.26 | 190.82 | 188.75 | 188.79 | 3,717,909 | -2.05(-1.07%) |
Mar 22, 2024 | 192.00 | 192.99 | 190.51 | 190.84 | 3,988,402 | -1.06(-0.55%) |
Mar 21, 2024 | 193.00 | 193.37 | 190.01 | 191.90 | 6,013,499 | -2.06(-1.06%) |
Mar 20, 2024 | 192.87 | 193.98 | 191.31 | 193.96 | 3,238,250 | +0.62(+0.32%) |
Mar 19, 2024 | 191.49 | 193.58 | 190.28 | 193.34 | 5,317,276 | +1.65(+0.86%) |
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 5,408,241 | +0.62(+0.32%) |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 8,831,987 | -2.36(-1.22%) |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 4,108,203 | -3.27(-1.66%) |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 3,991,834 | -1.08(-0.55%) |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 5,879,254 | +6.05(+3.16%) |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 4,724,594 | -4.22(-2.15%) |
Mar 08, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 3,943,115 | -0.59(-0.30%) |
Mar 07, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 4,603,494 | +0.38(+0.19%) |
Mar 06, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 6,942,632 | +4.21(+2.19%) |
Mar 05, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 5,651,656 | -1.11(-0.57%) |
Mar 04, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 7,937,075 | +4.86(+2.58%) |
Mar 01, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 4,018,358 | +3.17(+1.71%) |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 6,457,071 | -0.27(-0.15%) |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 3,215,235 | +0.43(+0.23%) |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 3,641,165 | +0.74(+0.40%) |
Feb 26, 2024 | 185.60 | 186.12 | 184.06 | 184.13 | 4,620,101 | -1.59(-0.86%) |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 3,433,803 | +1.51(+0.82%) |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 5,077,953 | +4.51(+2.51%) |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 4,723,712 | -3.74(-2.04%) |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 4,245,785 | -4.20(-2.24%) |
Feb 16, 2024 | 186.63 | 188.95 | 185.94 | 187.64 | 4,842,842 | +0.77(+0.41%) |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 4,713,191 | +3.30(+1.80%) |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 3,172,798 | -0.13(-0.07%) |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 4,289,585 | -2.46(-1.32%) |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 4,722,347 | -0.18(-0.10%) |
Feb 09, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 5,064,659 | +1.98(+1.07%) |
Feb 08, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 5,158,932 | +2.28(+1.25%) |
Feb 07, 2024 | 181.68 | 182.36 | 180.97 | 182.08 | 4,882,919 | +0.33(+0.18%) |
Feb 06, 2024 | 181.89 | 183.01 | 181.39 | 181.75 | 3,368,027 | -0.01(-0.01%) |
Feb 05, 2024 | 183.83 | 184.10 | 181.60 | 181.76 | 4,415,395 | -2.35(-1.28%) |
Feb 02, 2024 | 185.41 | 185.70 | 183.94 | 184.11 | 4,095,172 | -1.10(-0.59%) |