Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.27 | 163.05 | 159.69 | 162.64 | 5,483,349 | +1.12(+0.69%) |
Apr 29, 2024 | 159.59 | 161.55 | 158.56 | 161.52 | 6,226,156 | +1.90(+1.19%) |
Apr 26, 2024 | 167.09 | 167.46 | 157.65 | 159.62 | 10,721,827 | -7.67(-4.58%) |
Apr 25, 2024 | 167.66 | 169.29 | 165.57 | 167.29 | 5,502,524 | -0.51(-0.30%) |
Apr 24, 2024 | 168.52 | 169.11 | 166.74 | 167.80 | 4,074,758 | -1.74(-1.03%) |
Apr 23, 2024 | 168.59 | 170.37 | 168.22 | 169.54 | 4,084,106 | +1.65(+0.98%) |
Apr 22, 2024 | 167.68 | 169.59 | 166.92 | 167.89 | 5,580,509 | +1.48(+0.89%) |
Apr 19, 2024 | 165.02 | 166.60 | 163.25 | 166.41 | 5,532,493 | +1.75(+1.06%) |
Apr 18, 2024 | 164.96 | 167.44 | 164.43 | 164.66 | 4,480,164 | +0.41(+0.25%) |
Apr 17, 2024 | 164.15 | 164.74 | 163.23 | 164.25 | 5,067,792 | +1.71(+1.05%) |
Apr 16, 2024 | 162.18 | 163.74 | 162.08 | 162.54 | 4,881,399 | +0.87(+0.54%) |
Apr 15, 2024 | 164.52 | 164.70 | 161.50 | 161.67 | 5,433,724 | -0.61(-0.38%) |
Apr 12, 2024 | 164.45 | 164.45 | 160.00 | 162.28 | 7,029,513 | -3.69(-2.22%) |
Apr 11, 2024 | 167.63 | 167.80 | 165.68 | 165.97 | 3,341,990 | -1.50(-0.89%) |
Apr 10, 2024 | 167.03 | 168.39 | 165.81 | 167.47 | 3,261,716 | -1.10(-0.65%) |
Apr 09, 2024 | 168.16 | 168.97 | 165.85 | 168.57 | 5,988,770 | +0.34(+0.20%) |
Apr 08, 2024 | 167.64 | 170.38 | 166.84 | 168.23 | 4,789,271 | -0.20(-0.12%) |
Apr 05, 2024 | 166.45 | 169.46 | 165.74 | 168.43 | 7,095,772 | +2.08(+1.25%) |
Apr 04, 2024 | 176.01 | 176.06 | 165.90 | 166.35 | 10,638,748 | -9.34(-5.32%) |
Apr 03, 2024 | 179.05 | 179.92 | 174.97 | 175.69 | 5,947,015 | -3.33(-1.86%) |
Apr 02, 2024 | 177.73 | 179.35 | 176.86 | 179.02 | 4,566,143 | -0.07(-0.04%) |
Apr 01, 2024 | 180.20 | 180.22 | 177.58 | 179.09 | 3,534,424 | -1.33(-0.74%) |
Mar 28, 2024 | 179.32 | 180.61 | 179.79 | 180.41 | 5,478,580 | +1.73(+0.97%) |
Mar 27, 2024 | 178.14 | 178.91 | 177.16 | 178.68 | 5,120,440 | +1.15(+0.65%) |
Mar 26, 2024 | 177.57 | 178.11 | 176.73 | 177.53 | 4,434,033 | +0.65(+0.37%) |
Mar 25, 2024 | 177.34 | 177.54 | 176.48 | 176.88 | 4,407,323 | +0.08(+0.04%) |
Mar 22, 2024 | 175.59 | 177.33 | 175.14 | 176.80 | 4,122,497 | +0.94(+0.54%) |
Mar 21, 2024 | 175.17 | 176.09 | 174.25 | 175.86 | 5,808,319 | +1.22(+0.70%) |
Mar 20, 2024 | 177.56 | 177.57 | 174.10 | 174.64 | 7,394,373 | -3.36(-1.89%) |
Mar 19, 2024 | 176.54 | 178.26 | 176.54 | 178.00 | 7,696,362 | +1.16(+0.66%) |
Mar 18, 2024 | 177.35 | 178.22 | 175.92 | 176.84 | 8,697,393 | +0.60(+0.34%) |
Mar 15, 2024 | 178.18 | 178.91 | 175.90 | 176.23 | 21,153,678 | -3.29(-1.83%) |
Mar 14, 2024 | 178.48 | 180.36 | 177.01 | 179.52 | 7,064,811 | +1.33(+0.74%) |
Mar 13, 2024 | 180.81 | 180.82 | 177.76 | 178.20 | 6,043,848 | -1.05(-0.59%) |
Mar 12, 2024 | 178.06 | 181.20 | 178.04 | 179.25 | 5,441,399 | +1.28(+0.72%) |
Mar 11, 2024 | 176.76 | 179.58 | 176.59 | 177.97 | 5,182,271 | +0.77(+0.44%) |
Mar 08, 2024 | 178.08 | 180.46 | 177.03 | 177.19 | 6,253,724 | -1.70(-0.95%) |
Mar 07, 2024 | 180.50 | 180.73 | 177.88 | 178.90 | 5,878,520 | -0.49(-0.27%) |
Mar 06, 2024 | 176.75 | 180.47 | 176.45 | 179.38 | 6,103,534 | +1.88(+1.06%) |
Mar 05, 2024 | 176.15 | 177.93 | 176.15 | 177.50 | 5,359,381 | +2.09(+1.19%) |
Mar 04, 2024 | 176.70 | 178.31 | 174.65 | 175.41 | 4,767,412 | -1.84(-1.04%) |
Mar 01, 2024 | 174.42 | 177.53 | 174.12 | 177.25 | 4,066,563 | +2.83(+1.62%) |
Feb 29, 2024 | 176.22 | 176.37 | 173.77 | 174.42 | 7,555,177 | -1.93(-1.10%) |
Feb 28, 2024 | 178.19 | 178.23 | 175.25 | 176.35 | 4,437,949 | -0.98(-0.55%) |
Feb 27, 2024 | 177.12 | 177.87 | 175.34 | 177.33 | 3,925,237 | +0.18(+0.10%) |
Feb 26, 2024 | 177.19 | 178.13 | 176.35 | 177.16 | 4,367,344 | +0.71(+0.40%) |
Feb 23, 2024 | 175.62 | 177.25 | 175.37 | 176.44 | 3,978,739 | +1.33(+0.76%) |
Feb 22, 2024 | 173.16 | 175.70 | 171.54 | 175.12 | 4,897,586 | +1.59(+0.92%) |
Feb 21, 2024 | 174.66 | 174.99 | 171.90 | 173.52 | 3,854,347 | -0.60(-0.35%) |
Feb 20, 2024 | 174.20 | 177.03 | 173.90 | 174.12 | 5,535,280 | -1.72(-0.98%) |
Feb 16, 2024 | 175.25 | 177.26 | 174.44 | 175.85 | 6,760,396 | +0.89(+0.51%) |
Feb 15, 2024 | 172.41 | 175.10 | 172.20 | 174.96 | 5,325,061 | +2.15(+1.24%) |
Feb 14, 2024 | 171.46 | 173.24 | 171.08 | 172.81 | 4,400,598 | +1.12(+0.65%) |
Feb 13, 2024 | 172.85 | 173.58 | 170.37 | 171.69 | 5,531,591 | +0.22(+0.13%) |
Feb 12, 2024 | 171.93 | 173.14 | 170.64 | 171.47 | 3,509,571 | -1.00(-0.58%) |
Feb 09, 2024 | 173.45 | 173.78 | 171.45 | 172.47 | 3,535,374 | -0.70(-0.41%) |
Feb 08, 2024 | 172.74 | 174.28 | 172.69 | 173.17 | 5,954,895 | -0.22(-0.13%) |
Feb 07, 2024 | 172.40 | 173.94 | 171.72 | 173.39 | 6,468,706 | +1.70(+0.99%) |
Feb 06, 2024 | 170.06 | 172.35 | 168.20 | 171.69 | 7,103,089 | +2.01(+1.19%) |
Feb 05, 2024 | 168.27 | 171.53 | 166.89 | 169.68 | 6,547,318 | +2.57(+1.54%) |
Feb 02, 2024 | 167.85 | 171.25 | 163.70 | 167.11 | 7,944,055 | +1.07(+0.64%) |