Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 157.54 | 158.31 | 157.33 | 157.91 | 1,692,320 | -0.09(-0.06%) |
Apr 25, 2024 | 157.61 | 158.30 | 156.83 | 158.00 | 1,930,330 | -0.24(-0.15%) |
Apr 24, 2024 | 157.78 | 158.40 | 157.35 | 158.24 | 1,818,168 | +0.11(+0.07%) |
Apr 23, 2024 | 157.54 | 158.54 | 157.40 | 158.13 | 3,211,036 | +1.06(+0.67%) |
Apr 22, 2024 | 156.47 | 157.94 | 155.83 | 157.07 | 2,512,328 | +1.11(+0.71%) |
Apr 19, 2024 | 155.09 | 156.27 | 155.02 | 155.96 | 2,495,392 | +1.15(+0.74%) |
Apr 18, 2024 | 155.12 | 155.88 | 154.47 | 154.81 | 2,407,356 | +0.24(+0.16%) |
Apr 17, 2024 | 155.48 | 155.71 | 154.12 | 154.57 | 1,964,497 | -0.25(-0.16%) |
Apr 16, 2024 | 155.78 | 155.78 | 154.50 | 154.82 | 2,322,118 | -0.61(-0.39%) |
Apr 15, 2024 | 157.85 | 158.17 | 155.03 | 155.43 | 2,341,599 | -0.85(-0.54%) |
Apr 12, 2024 | 157.80 | 158.04 | 155.80 | 156.28 | 2,582,369 | -2.31(-1.46%) |
Apr 11, 2024 | 159.13 | 159.35 | 157.63 | 158.59 | 3,315,963 | -0.18(-0.11%) |
Apr 10, 2024 | 159.15 | 159.62 | 158.08 | 158.77 | 2,850,213 | -2.03(-1.26%) |
Apr 09, 2024 | 161.09 | 161.29 | 159.51 | 160.80 | 2,350,273 | +0.14(+0.09%) |
Apr 08, 2024 | 160.67 | 161.00 | 160.45 | 160.66 | 1,726,327 | +0.05(+0.03%) |
Apr 05, 2024 | 159.59 | 161.06 | 159.38 | 160.61 | 2,928,154 | +1.05(+0.66%) |
Apr 04, 2024 | 162.19 | 162.50 | 159.23 | 159.56 | 1,947,005 | -1.65(-1.02%) |
Apr 03, 2024 | 160.99 | 161.61 | 160.74 | 161.21 | 2,862,650 | +0.03(+0.02%) |
Apr 02, 2024 | 161.27 | 161.52 | 160.65 | 161.18 | 2,353,543 | -1.04(-0.64%) |
Apr 01, 2024 | 163.06 | 163.19 | 162.02 | 162.22 | 2,411,296 | -0.64(-0.39%) |
Mar 28, 2024 | 162.57 | 163.30 | 162.43 | 162.86 | 3,588,412 | +0.49(+0.30%) |
Mar 27, 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 2,749,065 | +2.29(+1.43%) |
Mar 26, 2024 | 160.46 | 160.63 | 160.00 | 160.08 | 3,174,750 | -0.09(-0.06%) |
Mar 25, 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 2,073,048 | -0.28(-0.17%) |
Mar 22, 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 2,145,784 | -0.77(-0.48%) |
Mar 21, 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 1,779,277 | +1.35(+0.84%) |
Mar 20, 2024 | 158.54 | 160.00 | 158.26 | 159.87 | 1,791,849 | +1.23(+0.78%) |
Mar 19, 2024 | 157.79 | 158.72 | 157.66 | 158.64 | 1,647,575 | +0.84(+0.53%) |
Mar 18, 2024 | 157.92 | 158.24 | 157.31 | 157.80 | 2,070,273 | +0.35(+0.22%) |
Mar 15, 2024 | 156.77 | 157.84 | 156.47 | 157.45 | 1,934,896 | -0.08(-0.05%) |
Mar 14, 2024 | 158.55 | 158.68 | 156.64 | 157.53 | 2,434,262 | -0.96(-0.61%) |
Mar 13, 2024 | 158.42 | 158.99 | 158.00 | 158.49 | 1,606,515 | +0.29(+0.18%) |
Mar 12, 2024 | 158.15 | 158.51 | 157.50 | 158.20 | 2,524,603 | +0.42(+0.26%) |
Mar 11, 2024 | 156.84 | 157.80 | 156.53 | 157.79 | 1,926,598 | +0.62(+0.39%) |
Mar 08, 2024 | 157.53 | 157.92 | 157.07 | 157.17 | 1,907,277 | -0.21(-0.13%) |
Mar 07, 2024 | 157.29 | 157.73 | 157.06 | 157.38 | 2,197,942 | +0.83(+0.53%) |
Mar 06, 2024 | 156.31 | 157.20 | 156.11 | 156.54 | 1,846,837 | +0.98(+0.63%) |
Mar 05, 2024 | 156.05 | 156.77 | 155.03 | 155.56 | 2,142,074 | -0.61(-0.39%) |
Mar 04, 2024 | 155.67 | 156.55 | 155.52 | 156.17 | 2,118,790 | +0.31(+0.20%) |
Mar 01, 2024 | 155.14 | 155.93 | 154.69 | 155.86 | 2,192,548 | +1.00(+0.65%) |
Feb 29, 2024 | 155.22 | 155.39 | 154.44 | 154.85 | 1,826,416 | +0.19(+0.12%) |
Feb 28, 2024 | 154.37 | 155.03 | 154.16 | 154.67 | 1,755,721 | +0.02(+0.01%) |
Feb 27, 2024 | 154.70 | 154.73 | 154.28 | 154.65 | 1,716,642 | +0.22(+0.14%) |
Feb 26, 2024 | 155.10 | 155.49 | 154.34 | 154.43 | 2,754,916 | -0.63(-0.40%) |
Feb 23, 2024 | 154.79 | 155.51 | 154.67 | 155.05 | 1,952,502 | +0.49(+0.32%) |
Feb 22, 2024 | 153.71 | 154.93 | 153.43 | 154.57 | 3,576,600 | +1.23(+0.80%) |
Feb 21, 2024 | 152.57 | 153.36 | 150.81 | 153.34 | 1,911,535 | +0.71(+0.46%) |
Feb 20, 2024 | 152.42 | 153.20 | 152.30 | 152.63 | 2,104,407 | -0.03(-0.02%) |
Feb 16, 2024 | 152.75 | 153.43 | 152.44 | 152.66 | 2,168,356 | -0.37(-0.24%) |
Feb 15, 2024 | 151.66 | 153.25 | 151.57 | 153.03 | 2,625,955 | +1.82(+1.20%) |
Feb 14, 2024 | 150.96 | 151.31 | 150.32 | 151.21 | 5,045,215 | +0.87(+0.58%) |
Feb 13, 2024 | 151.19 | 151.55 | 149.29 | 150.33 | 8,364,923 | -1.98(-1.30%) |
Feb 12, 2024 | 151.53 | 152.65 | 151.35 | 152.31 | 1,805,050 | +0.86(+0.57%) |
Feb 09, 2024 | 151.39 | 151.48 | 150.79 | 151.45 | 2,102,441 | -0.04(-0.03%) |
Feb 08, 2024 | 151.45 | 151.57 | 150.86 | 151.49 | 1,995,108 | +0.04(+0.03%) |
Feb 07, 2024 | 151.48 | 151.74 | 151.05 | 151.45 | 1,817,266 | +0.44(+0.29%) |
Feb 06, 2024 | 150.53 | 151.14 | 150.30 | 151.01 | 1,810,190 | +0.81(+0.54%) |
Feb 05, 2024 | 150.68 | 150.82 | 149.79 | 150.19 | 2,576,316 | -1.07(-0.71%) |
Feb 02, 2024 | 151.14 | 151.97 | 150.36 | 151.27 | 2,599,129 | -0.09(-0.06%) |