Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 165.97 | 166.12 | 160.95 | 161.27 | 8,456,965 | -5.06(-3.04%) |
Apr 29, 2024 | 165.91 | 167.11 | 164.69 | 166.33 | 6,366,565 | +0.44(+0.27%) |
Apr 26, 2024 | 165.23 | 166.98 | 163.30 | 165.89 | 9,736,380 | +0.61(+0.37%) |
Apr 25, 2024 | 163.70 | 165.60 | 162.67 | 165.28 | 9,698,374 | +1.71(+1.05%) |
Apr 24, 2024 | 161.88 | 163.84 | 161.45 | 163.57 | 7,608,626 | +0.72(+0.44%) |
Apr 23, 2024 | 161.31 | 162.85 | 160.60 | 162.85 | 5,596,978 | +0.93(+0.57%) |
Apr 22, 2024 | 159.95 | 162.70 | 158.44 | 161.92 | 6,778,801 | +1.92(+1.20%) |
Apr 19, 2024 | 158.75 | 160.75 | 158.15 | 160.00 | 7,734,654 | +2.43(+1.54%) |
Apr 18, 2024 | 157.14 | 158.04 | 156.39 | 157.57 | 4,978,709 | +1.17(+0.75%) |
Apr 17, 2024 | 155.99 | 157.71 | 155.64 | 156.40 | 6,732,928 | +0.12(+0.08%) |
Apr 16, 2024 | 157.30 | 157.81 | 155.42 | 156.28 | 5,539,319 | -1.31(-0.83%) |
Apr 15, 2024 | 159.94 | 160.49 | 157.36 | 157.59 | 7,240,739 | -1.37(-0.86%) |
Apr 12, 2024 | 162.29 | 163.87 | 158.04 | 158.96 | 11,071,122 | -2.93(-1.81%) |
Apr 11, 2024 | 163.62 | 163.62 | 159.80 | 161.89 | 7,701,158 | -0.78(-0.48%) |
Apr 10, 2024 | 162.21 | 162.77 | 161.01 | 162.67 | 7,524,944 | +0.67(+0.41%) |
Apr 09, 2024 | 161.85 | 162.53 | 160.46 | 162.00 | 6,576,756 | +0.73(+0.45%) |
Apr 08, 2024 | 161.65 | 162.50 | 160.33 | 161.27 | 7,252,562 | -0.33(-0.20%) |
Apr 05, 2024 | 161.33 | 162.17 | 159.86 | 161.60 | 7,432,822 | +0.91(+0.57%) |
Apr 04, 2024 | 160.80 | 161.95 | 159.82 | 160.69 | 9,266,960 | +0.25(+0.16%) |
Apr 03, 2024 | 160.10 | 160.95 | 159.72 | 160.44 | 7,819,345 | +0.66(+0.41%) |
Apr 02, 2024 | 160.05 | 161.22 | 159.02 | 159.78 | 8,813,765 | +0.70(+0.44%) |
Apr 01, 2024 | 158.27 | 159.59 | 157.00 | 159.08 | 6,285,250 | +1.34(+0.85%) |
Mar 28, 2024 | 157.15 | 158.15 | 156.37 | 157.74 | 8,343,116 | +1.39(+0.89%) |
Mar 27, 2024 | 154.87 | 156.44 | 154.85 | 156.35 | 7,428,234 | +1.08(+0.70%) |
Mar 26, 2024 | 156.52 | 156.86 | 154.65 | 155.27 | 6,677,496 | -1.20(-0.77%) |
Mar 25, 2024 | 155.48 | 157.31 | 155.27 | 156.47 | 6,058,358 | +1.81(+1.17%) |
Mar 22, 2024 | 155.08 | 155.28 | 154.16 | 154.66 | 5,974,795 | -0.20(-0.13%) |
Mar 21, 2024 | 154.95 | 155.69 | 154.41 | 154.86 | 7,905,358 | +0.31(+0.20%) |
Mar 20, 2024 | 155.76 | 156.43 | 154.23 | 154.55 | 8,447,104 | -2.07(-1.32%) |
Mar 19, 2024 | 155.30 | 156.84 | 155.01 | 156.62 | 7,735,174 | +1.21(+0.78%) |
Mar 18, 2024 | 156.03 | 156.67 | 154.94 | 155.41 | 7,238,175 | -0.14(-0.09%) |
Mar 15, 2024 | 155.19 | 157.04 | 154.42 | 155.55 | 20,387,198 | -0.15(-0.10%) |
Mar 14, 2024 | 153.77 | 155.73 | 152.76 | 155.70 | 9,045,167 | +1.81(+1.18%) |
Mar 13, 2024 | 153.24 | 154.88 | 153.15 | 153.89 | 8,062,931 | +2.00(+1.32%) |
Mar 12, 2024 | 151.83 | 152.57 | 150.79 | 151.89 | 6,432,328 | -0.11(-0.07%) |
Mar 11, 2024 | 150.50 | 152.08 | 149.59 | 152.00 | 7,575,432 | +2.12(+1.41%) |
Mar 08, 2024 | 149.37 | 149.99 | 148.39 | 149.88 | 7,534,389 | +0.51(+0.34%) |
Mar 07, 2024 | 148.50 | 150.75 | 148.45 | 149.37 | 8,538,673 | +1.04(+0.70%) |
Mar 06, 2024 | 150.83 | 152.41 | 148.14 | 148.33 | 14,746,001 | -1.26(-0.84%) |
Mar 05, 2024 | 148.83 | 150.62 | 148.30 | 149.59 | 6,984,966 | +0.71(+0.48%) |
Mar 04, 2024 | 152.50 | 152.59 | 147.67 | 148.88 | 12,501,482 | -3.93(-2.57%) |
Mar 01, 2024 | 153.05 | 154.35 | 152.25 | 152.81 | 7,459,058 | +0.80(+0.53%) |
Feb 29, 2024 | 152.91 | 153.24 | 151.48 | 152.01 | 9,332,775 | -0.33(-0.22%) |
Feb 28, 2024 | 152.36 | 153.86 | 151.78 | 152.34 | 6,724,553 | +0.18(+0.12%) |
Feb 27, 2024 | 153.20 | 153.88 | 149.90 | 152.16 | 15,095,727 | -2.29(-1.48%) |
Feb 26, 2024 | 154.54 | 155.55 | 153.83 | 154.45 | 6,830,442 | -0.21(-0.14%) |
Feb 23, 2024 | 154.87 | 154.92 | 153.25 | 154.66 | 6,574,786 | -0.77(-0.50%) |
Feb 22, 2024 | 154.82 | 156.62 | 153.83 | 155.43 | 8,893,708 | -0.01(-0.01%) |
Feb 21, 2024 | 154.57 | 155.56 | 154.10 | 155.44 | 6,654,513 | +1.44(+0.94%) |
Feb 20, 2024 | 155.47 | 155.61 | 153.83 | 154.00 | 6,977,222 | -0.63(-0.41%) |
Feb 16, 2024 | 155.37 | 155.77 | 154.09 | 154.63 | 7,572,912 | +0.17(+0.11%) |
Feb 15, 2024 | 149.91 | 155.09 | 149.67 | 154.46 | 8,946,235 | +5.08(+3.40%) |
Feb 14, 2024 | 149.65 | 150.56 | 148.46 | 149.38 | 6,067,324 | +0.41(+0.27%) |
Feb 13, 2024 | 150.97 | 151.42 | 147.99 | 148.97 | 7,061,139 | -1.46(-0.97%) |
Feb 12, 2024 | 149.98 | 150.97 | 149.76 | 150.44 | 6,785,234 | +1.03(+0.69%) |
Feb 09, 2024 | 152.75 | 153.64 | 149.35 | 149.41 | 9,294,793 | -2.99(-1.96%) |
Feb 08, 2024 | 150.31 | 152.63 | 150.01 | 152.40 | 9,336,841 | +1.91(+1.27%) |
Feb 07, 2024 | 151.37 | 152.12 | 149.54 | 150.49 | 6,404,030 | -0.22(-0.14%) |
Feb 06, 2024 | 150.85 | 151.88 | 150.17 | 150.71 | 6,265,806 | +0.02(+0.01%) |
Feb 05, 2024 | 149.98 | 151.85 | 149.16 | 150.69 | 8,365,371 | +0.09(+0.06%) |
Feb 02, 2024 | 149.23 | 151.72 | 147.94 | 150.60 | 12,979,162 | +4.30(+2.94%) |