Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 1,329,735 | -2.08(-1.34%) |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 970,148 | -0.61(-0.39%) |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 886,616 | -0.44(-0.28%) |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 1,550,669 | -0.07(-0.04%) |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 969,955 | +0.71(+0.46%) |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 876,715 | +1.35(+0.87%) |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 1,234,587 | +2.05(+1.34%) |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 960,630 | +0.21(+0.14%) |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 890,348 | -0.68(-0.44%) |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 1,093,797 | -1.17(-0.76%) |
Apr 16, 2024 | 153.94 | 155.00 | 152.44 | 154.14 | 1,066,503 | +0.08(+0.05%) |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 1,126,648 | +1.01(+0.66%) |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 1,423,533 | -1.96(-1.26%) |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 1,290,616 | -0.89(-0.57%) |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 1,089,869 | -2.41(-1.52%) |
Apr 09, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 927,094 | +1.68(+1.07%) |
Apr 08, 2024 | 155.12 | 157.45 | 155.12 | 156.63 | 1,496,847 | +1.58(+1.02%) |
Apr 05, 2024 | 156.79 | 156.85 | 154.95 | 155.05 | 1,480,079 | -2.14(-1.36%) |
Apr 04, 2024 | 162.52 | 164.13 | 156.68 | 157.19 | 1,842,667 | -4.43(-2.74%) |
Apr 03, 2024 | 162.63 | 163.24 | 161.35 | 161.63 | 1,240,954 | -0.99(-0.61%) |
Apr 02, 2024 | 165.36 | 165.77 | 162.12 | 162.62 | 1,080,361 | -3.23(-1.95%) |
Apr 01, 2024 | 165.32 | 166.37 | 163.84 | 165.85 | 1,491,259 | +0.09(+0.05%) |
Mar 28, 2024 | 166.06 | 166.42 | 166.35 | 165.76 | 983,155 | +0.18(+0.11%) |
Mar 27, 2024 | 162.49 | 165.59 | 162.49 | 165.59 | 1,138,564 | +3.44(+2.12%) |
Mar 26, 2024 | 162.03 | 163.41 | 161.02 | 162.14 | 1,320,226 | +0.79(+0.49%) |
Mar 25, 2024 | 162.85 | 163.47 | 160.71 | 161.35 | 2,133,850 | -2.39(-1.46%) |
Mar 22, 2024 | 162.74 | 164.30 | 161.19 | 163.74 | 1,689,965 | +1.86(+1.15%) |
Mar 21, 2024 | 163.36 | 166.69 | 160.87 | 161.89 | 3,924,601 | -11.25(-6.50%) |
Mar 20, 2024 | 172.83 | 173.67 | 172.37 | 173.13 | 1,369,740 | +0.49(+0.28%) |
Mar 19, 2024 | 171.70 | 172.98 | 171.23 | 172.65 | 1,130,836 | +1.21(+0.71%) |
Mar 18, 2024 | 169.58 | 172.30 | 169.58 | 171.44 | 1,205,890 | +0.90(+0.53%) |
Mar 15, 2024 | 169.50 | 172.36 | 169.50 | 170.53 | 2,664,544 | +0.19(+0.11%) |
Mar 14, 2024 | 172.96 | 173.25 | 169.33 | 170.34 | 897,334 | -2.78(-1.60%) |
Mar 13, 2024 | 171.37 | 173.96 | 171.37 | 173.12 | 1,089,518 | +2.23(+1.31%) |
Mar 12, 2024 | 169.96 | 171.53 | 169.81 | 170.89 | 812,077 | +0.51(+0.30%) |
Mar 11, 2024 | 169.48 | 171.15 | 168.95 | 170.38 | 861,033 | +0.24(+0.14%) |
Mar 08, 2024 | 171.32 | 172.21 | 169.79 | 170.15 | 877,759 | -1.61(-0.94%) |
Mar 07, 2024 | 174.47 | 174.64 | 170.89 | 171.75 | 1,285,993 | -2.68(-1.53%) |
Mar 06, 2024 | 172.58 | 174.59 | 172.36 | 174.43 | 806,192 | +1.47(+0.85%) |
Mar 05, 2024 | 172.36 | 174.62 | 172.00 | 172.96 | 906,479 | +0.36(+0.21%) |
Mar 04, 2024 | 171.07 | 175.37 | 170.55 | 172.61 | 1,554,581 | +2.74(+1.61%) |
Mar 01, 2024 | 169.21 | 169.93 | 167.64 | 169.87 | 873,321 | +0.57(+0.34%) |
Feb 29, 2024 | 170.00 | 170.00 | 167.46 | 169.29 | 1,556,980 | +0.26(+0.15%) |
Feb 28, 2024 | 168.06 | 169.51 | 167.69 | 169.04 | 949,599 | +0.91(+0.54%) |
Feb 27, 2024 | 168.28 | 169.39 | 167.58 | 168.12 | 1,347,168 | -0.01(-0.01%) |
Feb 26, 2024 | 168.59 | 169.53 | 168.03 | 168.13 | 1,157,250 | +0.03(+0.02%) |
Feb 23, 2024 | 166.65 | 168.41 | 166.65 | 168.10 | 879,935 | +1.03(+0.62%) |
Feb 22, 2024 | 166.21 | 167.51 | 165.59 | 167.07 | 1,294,183 | +2.01(+1.22%) |
Feb 21, 2024 | 164.09 | 166.21 | 164.07 | 165.06 | 972,202 | +1.12(+0.68%) |
Feb 20, 2024 | 160.54 | 165.66 | 160.54 | 163.94 | 1,580,561 | +2.83(+1.75%) |
Feb 16, 2024 | 160.48 | 163.99 | 160.42 | 161.11 | 1,007,048 | +0.08(+0.05%) |
Feb 15, 2024 | 160.43 | 161.81 | 159.21 | 161.03 | 793,856 | +1.22(+0.76%) |
Feb 14, 2024 | 161.26 | 161.26 | 158.67 | 159.81 | 885,179 | -1.13(-0.70%) |
Feb 13, 2024 | 161.99 | 161.99 | 159.52 | 160.94 | 985,105 | -3.04(-1.85%) |
Feb 12, 2024 | 166.11 | 166.55 | 163.43 | 163.98 | 1,090,730 | -2.29(-1.38%) |
Feb 09, 2024 | 166.57 | 167.10 | 165.77 | 166.27 | 579,594 | -0.52(-0.31%) |
Feb 08, 2024 | 165.66 | 167.60 | 164.68 | 166.78 | 591,318 | +2.12(+1.29%) |
Feb 07, 2024 | 165.38 | 166.92 | 164.57 | 164.66 | 986,353 | +0.12(+0.07%) |
Feb 06, 2024 | 163.07 | 166.29 | 162.58 | 164.54 | 1,074,672 | +1.40(+0.86%) |
Feb 05, 2024 | 164.02 | 164.23 | 161.56 | 163.15 | 852,487 | -1.99(-1.21%) |
Feb 02, 2024 | 165.01 | 166.03 | 162.94 | 165.14 | 888,438 | -0.70(-0.42%) |