Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.85 | 162.95 | 161.17 | 161.20 | 4,935,394 | -2.36(-1.44%) |
Apr 29, 2024 | 162.89 | 163.69 | 162.82 | 163.56 | 3,882,792 | +1.13(+0.70%) |
Apr 26, 2024 | 162.00 | 162.99 | 161.81 | 162.43 | 5,649,496 | +0.08(+0.05%) |
Apr 25, 2024 | 161.96 | 162.60 | 160.56 | 162.35 | 7,408,181 | -0.34(-0.21%) |
Apr 24, 2024 | 162.20 | 162.85 | 161.78 | 162.69 | 4,163,368 | +0.23(+0.14%) |
Apr 23, 2024 | 161.34 | 162.82 | 161.21 | 162.46 | 3,997,945 | +1.43(+0.89%) |
Apr 22, 2024 | 160.51 | 161.85 | 159.62 | 161.03 | 4,775,608 | +1.22(+0.76%) |
Apr 19, 2024 | 159.52 | 160.34 | 159.31 | 159.81 | 8,816,281 | +0.60(+0.38%) |
Apr 18, 2024 | 159.95 | 160.47 | 158.83 | 159.21 | 6,682,969 | -0.15(-0.09%) |
Apr 17, 2024 | 160.47 | 160.59 | 158.87 | 159.36 | 8,056,709 | -0.33(-0.21%) |
Apr 16, 2024 | 160.41 | 160.54 | 159.19 | 159.69 | 7,389,621 | -0.89(-0.55%) |
Apr 15, 2024 | 163.65 | 163.80 | 160.03 | 160.58 | 9,546,695 | -1.40(-0.86%) |
Apr 12, 2024 | 163.55 | 163.93 | 161.53 | 161.98 | 6,567,609 | -2.61(-1.59%) |
Apr 11, 2024 | 165.01 | 165.26 | 163.54 | 164.59 | 6,831,191 | -0.12(-0.07%) |
Apr 10, 2024 | 165.20 | 165.79 | 164.10 | 164.71 | 7,550,755 | -2.85(-1.70%) |
Apr 09, 2024 | 167.46 | 167.77 | 166.05 | 167.56 | 5,483,605 | +0.66(+0.40%) |
Apr 08, 2024 | 166.63 | 167.42 | 166.51 | 166.90 | 22,497,052 | +0.51(+0.31%) |
Apr 05, 2024 | 165.59 | 166.83 | 165.20 | 166.39 | 5,696,976 | +0.99(+0.60%) |
Apr 04, 2024 | 168.39 | 168.57 | 165.02 | 165.40 | 7,150,194 | -1.70(-1.02%) |
Apr 03, 2024 | 166.71 | 167.40 | 166.58 | 167.10 | 4,442,723 | +0.18(+0.11%) |
Apr 02, 2024 | 167.51 | 167.51 | 166.43 | 166.92 | 4,598,673 | -1.45(-0.86%) |
Apr 01, 2024 | 169.60 | 169.67 | 168.24 | 168.37 | 4,757,366 | -1.00(-0.59%) |
Mar 28, 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 3,728,113 | +0.59(+0.35%) |
Mar 27, 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 5,999,163 | +2.66(+1.60%) |
Mar 26, 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 3,669,757 | -0.16(-0.10%) |
Mar 25, 2024 | 166.63 | 167.05 | 166.25 | 166.28 | 2,903,736 | -0.36(-0.22%) |
Mar 22, 2024 | 167.80 | 168.00 | 166.60 | 166.64 | 3,178,712 | -1.08(-0.64%) |
Mar 21, 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 6,010,647 | +1.14(+0.68%) |
Mar 20, 2024 | 165.08 | 166.72 | 164.80 | 166.58 | 4,926,035 | +1.41(+0.85%) |
Mar 19, 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 5,788,873 | +0.98(+0.60%) |
Mar 18, 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 4,712,570 | +0.45(+0.27%) |
Mar 15, 2024 | 162.99 | 164.30 | 162.98 | 163.74 | 8,006,544 | -0.32(-0.19%) |
Mar 14, 2024 | 165.59 | 165.66 | 163.02 | 164.06 | 7,789,077 | -1.48(-0.90%) |
Mar 13, 2024 | 165.58 | 166.12 | 165.05 | 165.54 | 4,662,992 | +0.08(+0.05%) |
Mar 12, 2024 | 165.33 | 165.77 | 164.56 | 165.46 | 6,384,036 | +0.43(+0.26%) |
Mar 11, 2024 | 164.48 | 165.13 | 163.95 | 165.03 | 5,526,852 | +0.21(+0.13%) |
Mar 08, 2024 | 165.47 | 166.03 | 164.60 | 164.82 | 9,152,470 | -0.19(-0.12%) |
Mar 07, 2024 | 164.74 | 165.28 | 164.63 | 165.01 | 6,434,208 | +1.28(+0.78%) |
Mar 06, 2024 | 163.69 | 164.28 | 163.22 | 163.73 | 6,065,925 | +0.93(+0.57%) |
Mar 05, 2024 | 163.28 | 163.99 | 162.19 | 162.80 | 6,286,284 | -0.75(-0.46%) |
Mar 04, 2024 | 163.16 | 164.02 | 163.16 | 163.55 | 5,186,452 | +0.30(+0.18%) |
Mar 01, 2024 | 162.33 | 163.32 | 161.56 | 163.25 | 6,415,794 | +1.14(+0.70%) |
Feb 29, 2024 | 162.22 | 162.54 | 161.44 | 162.12 | 6,324,048 | +0.67(+0.41%) |
Feb 28, 2024 | 161.00 | 161.81 | 160.82 | 161.45 | 4,308,182 | +0.06(+0.04%) |
Feb 27, 2024 | 161.20 | 161.43 | 160.85 | 161.39 | 4,381,590 | +0.71(+0.44%) |
Feb 26, 2024 | 161.31 | 161.74 | 160.57 | 160.68 | 5,185,479 | -0.65(-0.40%) |
Feb 23, 2024 | 161.27 | 161.74 | 160.96 | 161.33 | 6,401,721 | +0.43(+0.27%) |
Feb 22, 2024 | 160.16 | 161.31 | 159.82 | 160.90 | 9,165,079 | +1.58(+0.99%) |
Feb 21, 2024 | 158.59 | 159.37 | 158.26 | 159.32 | 4,622,000 | +0.32(+0.20%) |
Feb 20, 2024 | 158.64 | 159.30 | 158.58 | 159.00 | 6,854,235 | -0.37(-0.23%) |
Feb 16, 2024 | 159.53 | 160.42 | 159.22 | 159.37 | 5,082,186 | -0.73(-0.45%) |
Feb 15, 2024 | 158.76 | 160.24 | 158.71 | 160.09 | 5,865,356 | +1.96(+1.24%) |
Feb 14, 2024 | 157.50 | 158.24 | 156.94 | 158.13 | 11,337,598 | +1.43(+0.92%) |
Feb 13, 2024 | 157.20 | 157.56 | 155.51 | 156.70 | 9,780,764 | -2.65(-1.66%) |
Feb 12, 2024 | 158.34 | 159.87 | 158.33 | 159.35 | 7,000,226 | +1.08(+0.68%) |
Feb 09, 2024 | 158.03 | 158.42 | 157.49 | 158.27 | 5,076,029 | +0.19(+0.12%) |
Feb 08, 2024 | 157.78 | 158.18 | 157.32 | 158.08 | 4,920,287 | +0.35(+0.22%) |
Feb 07, 2024 | 157.85 | 158.11 | 156.97 | 157.74 | 6,733,870 | +0.62(+0.39%) |
Feb 06, 2024 | 156.30 | 157.21 | 156.11 | 157.12 | 6,084,203 | +0.99(+0.63%) |
Feb 05, 2024 | 156.71 | 156.78 | 155.48 | 156.13 | 8,668,739 | -1.35(-0.86%) |
Feb 02, 2024 | 156.96 | 158.25 | 156.09 | 157.49 | 8,162,644 | -0.14(-0.09%) |