Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 5,942,351 | +3.75(+2.35%) |
Apr 19, 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 10,497,553 | -3.99(-2.44%) |
Apr 18, 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 5,605,648 | -2.03(-1.23%) |
Apr 17, 2024 | 168.38 | 168.98 | 165.50 | 165.70 | 4,564,949 | -1.89(-1.13%) |
Apr 16, 2024 | 167.48 | 168.52 | 166.82 | 167.59 | 3,389,018 | +1.24(+0.75%) |
Apr 15, 2024 | 168.29 | 169.34 | 165.32 | 166.35 | 4,768,840 | +0.02(+0.01%) |
Apr 12, 2024 | 168.42 | 169.43 | 165.77 | 166.33 | 5,473,567 | -4.87(-2.84%) |
Apr 11, 2024 | 169.90 | 171.85 | 168.12 | 171.20 | 4,351,711 | +2.28(+1.35%) |
Apr 10, 2024 | 169.87 | 170.41 | 167.90 | 168.92 | 5,662,711 | -4.54(-2.62%) |
Apr 09, 2024 | 171.00 | 173.52 | 170.13 | 173.46 | 4,830,889 | +4.00(+2.36%) |
Apr 08, 2024 | 167.61 | 170.29 | 167.26 | 169.46 | 3,154,029 | +1.96(+1.17%) |
Apr 05, 2024 | 168.57 | 169.25 | 167.14 | 167.50 | 5,012,314 | -1.03(-0.61%) |
Apr 04, 2024 | 171.77 | 173.00 | 168.10 | 168.53 | 7,491,066 | -1.81(-1.06%) |
Apr 03, 2024 | 169.58 | 170.89 | 167.89 | 170.34 | 3,295,020 | -0.02(-0.01%) |
Apr 02, 2024 | 172.35 | 172.35 | 169.60 | 170.36 | 3,304,436 | -2.81(-1.62%) |
Apr 01, 2024 | 174.12 | 175.91 | 172.85 | 173.17 | 2,303,218 | -1.04(-0.60%) |
Mar 28, 2024 | 173.48 | 174.29 | 173.33 | 174.21 | 4,423,486 | +1.34(+0.78%) |
Mar 27, 2024 | 169.00 | 172.92 | 168.83 | 172.87 | 4,272,313 | +4.96(+2.95%) |
Mar 26, 2024 | 171.44 | 171.86 | 167.51 | 167.91 | 5,897,781 | -2.94(-1.72%) |
Mar 25, 2024 | 170.83 | 172.33 | 170.61 | 170.85 | 3,298,577 | -1.63(-0.95%) |
Mar 22, 2024 | 171.73 | 173.73 | 171.26 | 172.48 | 4,177,223 | -0.11(-0.06%) |
Mar 21, 2024 | 172.83 | 174.79 | 171.72 | 172.59 | 4,392,856 | +2.61(+1.54%) |
Mar 20, 2024 | 167.08 | 170.14 | 166.27 | 169.98 | 4,404,108 | +3.22(+1.93%) |
Mar 19, 2024 | 167.68 | 168.31 | 165.98 | 166.76 | 5,640,155 | -2.45(-1.45%) |
Mar 18, 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 5,213,077 | -3.31(-1.92%) |
Mar 15, 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 19,078,802 | +1.38(+0.81%) |
Mar 14, 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 5,028,291 | -1.54(-0.89%) |
Mar 13, 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 5,199,374 | -2.12(-1.21%) |
Mar 12, 2024 | 175.99 | 176.34 | 173.23 | 174.80 | 5,801,857 | +0.61(+0.35%) |
Mar 11, 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 4,207,102 | +1.89(+1.10%) |
Mar 08, 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 5,632,580 | -2.97(-1.69%) |
Mar 07, 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 5,979,496 | +3.40(+1.98%) |
Mar 06, 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 6,312,718 | +1.23(+0.72%) |
Mar 05, 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 6,214,300 | -1.80(-1.04%) |
Mar 04, 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 4,400,658 | +1.39(+0.81%) |
Mar 01, 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 5,233,693 | +3.72(+2.22%) |
Feb 29, 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 7,265,159 | +4.29(+2.63%) |
Feb 28, 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 2,932,967 | -1.90(-1.15%) |
Feb 27, 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 2,887,300 | +0.64(+0.39%) |
Feb 26, 2024 | 164.62 | 165.50 | 163.78 | 164.30 | 5,251,262 | +0.61(+0.37%) |
Feb 23, 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 3,479,114 | -1.74(-1.05%) |
Feb 22, 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 5,040,844 | +1.35(+0.82%) |
Feb 21, 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 4,529,998 | +1.34(+0.82%) |
Feb 20, 2024 | 159.37 | 162.91 | 159.25 | 162.74 | 5,404,624 | +2.36(+1.47%) |
Feb 16, 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 3,167,857 | -0.33(-0.21%) |
Feb 15, 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 3,724,479 | +2.84(+1.80%) |
Feb 14, 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 4,537,008 | +1.02(+0.65%) |
Feb 13, 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 5,357,874 | -4.23(-2.63%) |
Feb 12, 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 3,854,983 | -1.32(-0.81%) |
Feb 09, 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 3,919,503 | +2.19(+1.37%) |
Feb 08, 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 3,487,669 | +1.44(+0.91%) |
Feb 07, 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 4,627,583 | +0.40(+0.25%) |
Feb 06, 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 4,139,754 | -0.53(-0.33%) |
Feb 05, 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 4,188,700 | -0.30(-0.19%) |
Feb 02, 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 4,922,658 | -0.49(-0.31%) |