Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 178.35 | 180.22 | 176.23 | 176.30 | 1,298,742 | -4.53(-2.51%) |
Apr 29, 2024 | 180.15 | 182.43 | 177.90 | 180.83 | 1,351,845 | +2.10(+1.17%) |
Apr 26, 2024 | 175.50 | 180.72 | 175.50 | 178.73 | 1,339,017 | +3.71(+2.12%) |
Apr 25, 2024 | 176.90 | 177.00 | 170.56 | 175.02 | 1,684,063 | -2.46(-1.39%) |
Apr 24, 2024 | 181.20 | 183.78 | 174.93 | 177.48 | 2,085,696 | -2.62(-1.45%) |
Apr 23, 2024 | 177.25 | 183.23 | 175.66 | 180.10 | 1,980,314 | +3.82(+2.17%) |
Apr 22, 2024 | 175.39 | 178.70 | 170.25 | 176.28 | 2,010,373 | +1.24(+0.71%) |
Apr 19, 2024 | 179.42 | 179.70 | 174.14 | 175.04 | 3,261,030 | +0.75(+0.43%) |
Apr 18, 2024 | 178.48 | 179.07 | 173.19 | 174.29 | 1,631,922 | -3.72(-2.09%) |
Apr 17, 2024 | 175.53 | 183.65 | 172.41 | 178.01 | 3,341,650 | +4.93(+2.85%) |
Apr 16, 2024 | 174.22 | 175.66 | 172.01 | 173.08 | 1,855,684 | -2.88(-1.64%) |
Apr 15, 2024 | 181.38 | 182.00 | 175.87 | 175.96 | 1,614,083 | -6.52(-3.57%) |
Apr 12, 2024 | 185.66 | 187.88 | 181.04 | 182.48 | 1,912,586 | -1.96(-1.06%) |
Apr 11, 2024 | 188.00 | 188.32 | 179.59 | 184.44 | 1,594,810 | -0.85(-0.46%) |
Apr 10, 2024 | 179.13 | 185.85 | 178.71 | 185.29 | 2,012,610 | +0.59(+0.32%) |
Apr 09, 2024 | 181.00 | 186.93 | 180.94 | 184.70 | 2,011,503 | +5.48(+3.06%) |
Apr 08, 2024 | 176.52 | 181.97 | 176.07 | 179.22 | 2,224,063 | +4.62(+2.65%) |
Apr 05, 2024 | 167.35 | 176.28 | 167.01 | 174.60 | 2,343,871 | +3.14(+1.83%) |
Apr 04, 2024 | 170.10 | 177.34 | 168.20 | 171.46 | 3,392,850 | +4.73(+2.84%) |
Apr 03, 2024 | 166.23 | 167.06 | 162.16 | 166.73 | 1,254,770 | -0.44(-0.26%) |
Apr 02, 2024 | 169.76 | 171.49 | 165.64 | 167.17 | 1,643,425 | -4.70(-2.73%) |
Apr 01, 2024 | 169.72 | 172.24 | 167.37 | 171.87 | 1,887,116 | +3.07(+1.82%) |
Mar 28, 2024 | 168.64 | 168.09 | 168.09 | 168.80 | 2,133,816 | +1.35(+0.81%) |
Mar 27, 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 3,377,392 | +14.29(+9.33%) |
Mar 26, 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 1,229,481 | -1.61(-1.04%) |
Mar 25, 2024 | 153.13 | 156.07 | 152.28 | 154.77 | 1,152,572 | +1.46(+0.95%) |
Mar 22, 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 1,016,131 | +0.63(+0.41%) |
Mar 21, 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 1,692,396 | +1.66(+1.10%) |
Mar 20, 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 1,405,620 | +3.54(+2.40%) |
Mar 19, 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 1,879,471 | -2.00(-1.34%) |
Mar 18, 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 1,422,287 | +2.06(+1.40%) |
Mar 15, 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 2,438,701 | -1.97(-1.32%) |
Mar 14, 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 2,715,349 | -8.65(-5.47%) |
Mar 13, 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 1,351,252 | -1.34(-0.84%) |
Mar 12, 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 1,679,670 | -2.78(-1.71%) |
Mar 11, 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 1,743,689 | +0.81(+0.50%) |
Mar 08, 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 1,625,073 | +1.00(+0.62%) |
Mar 07, 2024 | 160.00 | 161.88 | 158.18 | 160.35 | 1,105,376 | +1.93(+1.22%) |
Mar 06, 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 1,794,778 | -0.64(-0.40%) |
Mar 05, 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 2,763,789 | +2.36(+1.51%) |
Mar 04, 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 2,381,999 | -1.35(-0.85%) |
Mar 01, 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 2,888,458 | +4.16(+2.70%) |
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 4,077,245 | +4.64(+3.11%) |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 8,487,758 | +4.26(+2.94%) |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 3,653,301 | +0.41(+0.28%) |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 2,612,923 | +1.69(+1.18%) |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 1,879,394 | -1.84(-1.27%) |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 2,131,098 | -5.30(-3.53%) |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 1,201,381 | -3.22(-2.10%) |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 1,604,878 | -3.72(-2.37%) |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.97 | 1,155,514 | -2.81(-1.76%) |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 1,952,563 | +1.54(+0.97%) |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 1,739,244 | +5.90(+3.87%) |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 2,508,800 | -4.88(-3.10%) |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 2,843,925 | +5.72(+3.78%) |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 2,749,313 | +8.33(+5.82%) |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 1,495,084 | -2.29(-1.57%) |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 2,268,460 | +4.35(+3.08%) |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 2,021,640 | +1.31(+0.94%) |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 2,217,118 | -2.02(-1.42%) |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 2,620,115 | -6.07(-4.10%) |