Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.45 | 162.63 | 160.42 | 160.98 | 3,534,185 | -2.75(-1.68%) |
Apr 29, 2024 | 164.70 | 165.72 | 162.06 | 163.73 | 2,737,210 | -1.01(-0.61%) |
Apr 26, 2024 | 165.15 | 166.28 | 164.14 | 164.74 | 2,085,520 | +0.30(+0.18%) |
Apr 25, 2024 | 163.89 | 165.15 | 163.18 | 164.44 | 3,141,552 | -0.90(-0.54%) |
Apr 24, 2024 | 165.03 | 166.54 | 164.79 | 165.34 | 2,631,173 | -1.17(-0.70%) |
Apr 23, 2024 | 167.64 | 168.01 | 166.10 | 166.51 | 1,889,957 | -0.60(-0.36%) |
Apr 22, 2024 | 168.76 | 169.09 | 166.03 | 167.11 | 2,155,534 | -1.19(-0.71%) |
Apr 19, 2024 | 167.33 | 168.47 | 166.77 | 168.30 | 3,377,055 | +1.72(+1.03%) |
Apr 18, 2024 | 165.72 | 167.53 | 165.09 | 166.58 | 3,169,215 | +2.11(+1.28%) |
Apr 17, 2024 | 166.76 | 167.94 | 163.87 | 164.47 | 3,700,376 | +1.15(+0.70%) |
Apr 16, 2024 | 165.06 | 166.00 | 162.21 | 163.32 | 3,450,602 | -1.69(-1.02%) |
Apr 15, 2024 | 169.18 | 169.80 | 164.96 | 165.01 | 5,075,261 | -1.11(-0.67%) |
Apr 12, 2024 | 170.82 | 171.06 | 165.78 | 166.12 | 3,551,675 | -5.21(-3.04%) |
Apr 11, 2024 | 172.79 | 173.04 | 170.38 | 171.33 | 2,248,025 | -0.29(-0.17%) |
Apr 10, 2024 | 169.90 | 171.85 | 168.75 | 171.62 | 2,148,720 | -0.01(-0.01%) |
Apr 09, 2024 | 170.00 | 171.74 | 169.26 | 171.63 | 1,846,665 | +1.93(+1.14%) |
Apr 08, 2024 | 170.90 | 172.13 | 169.62 | 169.70 | 2,123,066 | -2.07(-1.21%) |
Apr 05, 2024 | 171.62 | 172.54 | 170.03 | 171.77 | 2,333,973 | -0.45(-0.26%) |
Apr 04, 2024 | 176.84 | 177.23 | 171.97 | 172.22 | 3,614,124 | -3.27(-1.86%) |
Apr 03, 2024 | 176.53 | 177.19 | 175.10 | 175.49 | 3,033,695 | -0.75(-0.43%) |
Apr 02, 2024 | 177.65 | 177.89 | 175.09 | 176.24 | 3,021,942 | -1.58(-0.89%) |
Apr 01, 2024 | 178.77 | 181.86 | 177.66 | 177.82 | 3,916,871 | +0.61(+0.34%) |
Mar 28, 2024 | 175.00 | 177.40 | 174.69 | 177.21 | 3,716,233 | +2.54(+1.45%) |
Mar 27, 2024 | 174.10 | 175.48 | 173.66 | 174.67 | 4,747,179 | +2.03(+1.18%) |
Mar 26, 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 3,512,976 | -0.02(-0.01%) |
Mar 25, 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 4,262,161 | +4.03(+2.39%) |
Mar 22, 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 2,443,811 | -1.54(-0.90%) |
Mar 21, 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 2,624,360 | -0.29(-0.17%) |
Mar 20, 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 2,969,198 | +2.25(+1.34%) |
Mar 19, 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 2,289,772 | +0.62(+0.37%) |
Mar 18, 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 3,189,355 | +3.37(+2.05%) |
Mar 15, 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 5,074,987 | -0.09(-0.05%) |
Mar 14, 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 3,365,715 | -2.36(-1.42%) |
Mar 13, 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 5,545,456 | -0.90(-0.54%) |
Mar 12, 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 2,291,909 | -0.50(-0.30%) |
Mar 11, 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 3,146,016 | -1.65(-0.97%) |
Mar 08, 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 3,362,623 | -1.82(-1.06%) |
Mar 07, 2024 | 175.00 | 175.05 | 171.32 | 171.54 | 3,642,085 | -2.00(-1.15%) |
Mar 06, 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 8,953,473 | +4.96(+2.94%) |
Mar 05, 2024 | 166.06 | 170.47 | 165.21 | 168.58 | 22,982,236 | +18.09(+12.02%) |
Mar 04, 2024 | 153.19 | 154.77 | 150.09 | 150.49 | 9,052,600 | -4.80(-3.09%) |
Mar 01, 2024 | 153.24 | 155.54 | 152.00 | 155.29 | 4,285,500 | +2.37(+1.55%) |
Feb 29, 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 4,447,523 | +1.48(+0.98%) |
Feb 28, 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 2,298,299 | -0.55(-0.36%) |
Feb 27, 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 2,850,027 | +1.84(+1.23%) |
Feb 26, 2024 | 150.61 | 150.95 | 149.09 | 150.15 | 3,856,229 | -1.33(-0.88%) |
Feb 23, 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 3,503,635 | +1.14(+0.76%) |
Feb 22, 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 2,503,124 | +1.55(+1.04%) |
Feb 21, 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 2,306,854 | -1.10(-0.73%) |
Feb 20, 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 3,474,020 | +1.38(+0.93%) |
Feb 16, 2024 | 144.66 | 149.19 | 144.06 | 148.51 | 4,393,078 | +3.26(+2.24%) |
Feb 15, 2024 | 144.72 | 147.16 | 144.36 | 145.25 | 2,828,103 | +1.29(+0.90%) |
Feb 14, 2024 | 143.63 | 145.02 | 142.68 | 143.96 | 3,008,136 | -1.07(-0.74%) |
Feb 13, 2024 | 146.14 | 146.78 | 143.53 | 145.04 | 3,087,776 | -3.27(-2.20%) |
Feb 12, 2024 | 146.44 | 149.29 | 146.42 | 148.30 | 3,518,211 | +2.85(+1.96%) |
Feb 09, 2024 | 146.00 | 146.49 | 145.22 | 145.45 | 2,813,096 | -0.86(-0.59%) |
Feb 08, 2024 | 145.93 | 147.99 | 145.77 | 146.32 | 2,968,347 | +0.66(+0.46%) |
Feb 07, 2024 | 147.90 | 147.90 | 144.19 | 145.65 | 4,007,166 | +2.28(+1.59%) |
Feb 06, 2024 | 141.61 | 143.41 | 140.41 | 143.37 | 2,894,443 | +2.08(+1.48%) |
Feb 05, 2024 | 143.16 | 143.82 | 140.46 | 141.28 | 4,731,617 | -3.14(-2.17%) |
Feb 02, 2024 | 142.44 | 145.96 | 141.52 | 144.42 | 3,804,011 | +1.06(+0.74%) |