Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 178.68 | 179.12 | 172.10 | 172.47 | 1,015,271 | -7.17(-3.99%) |
Apr 29, 2024 | 179.32 | 181.12 | 178.88 | 179.65 | 522,486 | -1.21(-0.67%) |
Apr 26, 2024 | 179.36 | 181.39 | 178.15 | 180.85 | 449,370 | +0.97(+0.54%) |
Apr 25, 2024 | 179.20 | 180.57 | 177.20 | 179.88 | 392,599 | +0.96(+0.54%) |
Apr 24, 2024 | 178.01 | 179.52 | 177.04 | 178.92 | 367,122 | +0.46(+0.26%) |
Apr 23, 2024 | 177.78 | 179.42 | 176.53 | 178.46 | 347,544 | +0.99(+0.56%) |
Apr 22, 2024 | 176.00 | 179.17 | 174.30 | 177.46 | 538,477 | +2.05(+1.17%) |
Apr 19, 2024 | 174.10 | 177.03 | 173.99 | 175.42 | 502,039 | +1.32(+0.76%) |
Apr 18, 2024 | 177.20 | 177.81 | 174.01 | 174.10 | 697,696 | -2.41(-1.36%) |
Apr 17, 2024 | 179.65 | 181.06 | 176.42 | 176.51 | 569,080 | -2.93(-1.63%) |
Apr 16, 2024 | 179.91 | 180.90 | 176.85 | 179.44 | 383,757 | -1.15(-0.64%) |
Apr 15, 2024 | 182.50 | 183.61 | 180.13 | 180.59 | 670,697 | -1.76(-0.97%) |
Apr 12, 2024 | 182.96 | 185.39 | 181.73 | 182.36 | 1,235,795 | -0.29(-0.16%) |
Apr 11, 2024 | 182.89 | 183.47 | 180.46 | 182.65 | 757,292 | +0.53(+0.29%) |
Apr 10, 2024 | 179.74 | 182.93 | 178.91 | 182.12 | 815,736 | +2.50(+1.39%) |
Apr 09, 2024 | 180.61 | 180.68 | 178.31 | 179.63 | 554,954 | +0.30(+0.17%) |
Apr 08, 2024 | 180.97 | 181.25 | 178.65 | 179.32 | 483,956 | -0.63(-0.35%) |
Apr 05, 2024 | 177.05 | 180.06 | 176.23 | 179.96 | 439,855 | +3.18(+1.80%) |
Apr 04, 2024 | 178.34 | 179.45 | 176.20 | 176.78 | 670,821 | -1.17(-0.66%) |
Apr 03, 2024 | 175.42 | 178.05 | 174.72 | 177.95 | 680,432 | +2.76(+1.57%) |
Apr 02, 2024 | 174.44 | 175.90 | 173.64 | 175.19 | 718,841 | +1.93(+1.11%) |
Apr 01, 2024 | 174.44 | 174.44 | 171.52 | 173.26 | 838,714 | -0.44(-0.25%) |
Mar 28, 2024 | 172.53 | 174.18 | 174.18 | 173.70 | 1,012,395 | +2.39(+1.39%) |
Mar 27, 2024 | 168.48 | 171.40 | 168.18 | 171.31 | 1,162,556 | +2.56(+1.52%) |
Mar 26, 2024 | 167.94 | 169.50 | 166.85 | 168.75 | 759,749 | +0.97(+0.58%) |
Mar 25, 2024 | 165.65 | 168.43 | 165.05 | 167.79 | 579,597 | +3.03(+1.84%) |
Mar 22, 2024 | 166.89 | 167.04 | 164.44 | 164.76 | 380,833 | -2.01(-1.20%) |
Mar 21, 2024 | 166.16 | 167.36 | 165.29 | 166.76 | 484,734 | +0.84(+0.51%) |
Mar 20, 2024 | 164.78 | 166.90 | 163.84 | 165.93 | 585,573 | +0.08(+0.05%) |
Mar 19, 2024 | 164.98 | 166.65 | 164.42 | 165.85 | 758,678 | +1.52(+0.92%) |
Mar 18, 2024 | 162.43 | 164.93 | 160.75 | 164.33 | 789,242 | +2.60(+1.61%) |
Mar 15, 2024 | 159.21 | 162.46 | 158.85 | 161.72 | 2,642,485 | +1.80(+1.13%) |
Mar 14, 2024 | 160.52 | 160.75 | 158.85 | 159.92 | 818,177 | +0.13(+0.08%) |
Mar 13, 2024 | 159.23 | 160.86 | 158.65 | 159.79 | 925,574 | +1.59(+1.00%) |
Mar 12, 2024 | 157.59 | 158.76 | 156.28 | 158.21 | 641,434 | +0.58(+0.37%) |
Mar 11, 2024 | 156.22 | 158.26 | 154.28 | 157.62 | 861,301 | +0.10(+0.06%) |
Mar 08, 2024 | 159.04 | 159.36 | 156.47 | 157.53 | 704,026 | -1.29(-0.81%) |
Mar 07, 2024 | 158.85 | 159.84 | 157.68 | 158.81 | 661,668 | +0.19(+0.12%) |
Mar 06, 2024 | 160.17 | 160.17 | 157.18 | 158.62 | 904,207 | -0.41(-0.26%) |
Mar 05, 2024 | 156.02 | 160.62 | 155.65 | 159.03 | 1,247,609 | +2.88(+1.84%) |
Mar 04, 2024 | 157.43 | 158.18 | 155.93 | 156.15 | 850,058 | -0.73(-0.47%) |
Mar 01, 2024 | 156.55 | 157.56 | 155.58 | 156.88 | 1,163,269 | +1.70(+1.10%) |
Feb 29, 2024 | 155.35 | 156.71 | 154.00 | 155.18 | 750,154 | +0.82(+0.53%) |
Feb 28, 2024 | 155.60 | 156.25 | 153.93 | 154.36 | 577,152 | -1.46(-0.94%) |
Feb 27, 2024 | 153.94 | 155.90 | 151.91 | 155.82 | 1,043,487 | +3.12(+2.05%) |
Feb 26, 2024 | 152.30 | 153.36 | 149.72 | 152.70 | 1,165,172 | +0.11(+0.07%) |
Feb 23, 2024 | 154.63 | 154.63 | 150.08 | 152.58 | 1,410,593 | -2.99(-1.92%) |
Feb 22, 2024 | 156.76 | 165.20 | 154.33 | 155.57 | 3,605,238 | -4.87(-3.04%) |
Feb 21, 2024 | 157.26 | 161.56 | 157.21 | 160.44 | 523,726 | +4.02(+2.57%) |
Feb 20, 2024 | 155.87 | 157.62 | 155.51 | 156.42 | 460,757 | +0.04(+0.02%) |
Feb 16, 2024 | 155.30 | 157.84 | 154.76 | 156.38 | 544,291 | +1.00(+0.65%) |
Feb 15, 2024 | 150.17 | 155.72 | 150.17 | 155.38 | 601,309 | +5.86(+3.92%) |
Feb 14, 2024 | 150.18 | 151.25 | 147.98 | 149.53 | 364,118 | +0.74(+0.49%) |
Feb 13, 2024 | 151.27 | 151.27 | 148.31 | 148.79 | 510,792 | -3.12(-2.06%) |
Feb 12, 2024 | 149.76 | 153.53 | 149.76 | 151.91 | 480,638 | +2.88(+1.93%) |
Feb 09, 2024 | 149.18 | 149.63 | 147.70 | 149.04 | 458,637 | -0.14(-0.10%) |
Feb 08, 2024 | 146.67 | 149.25 | 146.67 | 149.18 | 513,426 | +2.50(+1.71%) |
Feb 07, 2024 | 146.20 | 147.29 | 145.28 | 146.68 | 328,576 | +0.37(+0.25%) |
Feb 06, 2024 | 145.25 | 147.63 | 144.82 | 146.31 | 346,228 | +1.93(+1.34%) |
Feb 05, 2024 | 143.64 | 145.18 | 141.68 | 144.38 | 429,340 | -0.34(-0.24%) |
Feb 02, 2024 | 145.69 | 146.37 | 143.96 | 144.72 | 393,423 | -1.83(-1.25%) |