Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 163.09 | 163.27 | 161.92 | 163.01 | 4,151,619 | -0.08(-0.05%) |
Apr 29, 2024 | 162.63 | 163.54 | 162.06 | 163.09 | 3,475,640 | +0.29(+0.18%) |
Apr 26, 2024 | 161.07 | 163.01 | 159.49 | 162.81 | 8,025,564 | -0.09(-0.05%) |
Apr 25, 2024 | 163.61 | 164.03 | 160.56 | 162.89 | 5,948,690 | -0.13(-0.08%) |
Apr 24, 2024 | 161.44 | 163.39 | 161.02 | 163.02 | 4,746,653 | +0.92(+0.57%) |
Apr 23, 2024 | 161.54 | 162.72 | 161.21 | 162.10 | 4,194,475 | +0.88(+0.55%) |
Apr 22, 2024 | 162.70 | 163.45 | 160.97 | 161.22 | 3,728,172 | +0.03(+0.02%) |
Apr 19, 2024 | 160.32 | 161.25 | 159.57 | 161.19 | 5,162,497 | +1.47(+0.92%) |
Apr 18, 2024 | 158.93 | 160.38 | 158.93 | 159.72 | 3,269,449 | +0.76(+0.47%) |
Apr 17, 2024 | 158.46 | 159.52 | 158.29 | 158.96 | 4,127,359 | +0.30(+0.19%) |
Apr 16, 2024 | 159.47 | 159.47 | 158.02 | 158.66 | 3,837,409 | -0.03(-0.02%) |
Apr 15, 2024 | 160.86 | 160.86 | 158.26 | 158.69 | 4,524,171 | -0.23(-0.14%) |
Apr 12, 2024 | 158.99 | 159.74 | 158.49 | 158.92 | 3,854,612 | -0.63(-0.40%) |
Apr 11, 2024 | 159.44 | 159.85 | 158.63 | 159.56 | 4,824,844 | +0.31(+0.19%) |
Apr 10, 2024 | 159.90 | 159.90 | 158.26 | 159.25 | 4,470,404 | -0.62(-0.39%) |
Apr 09, 2024 | 159.96 | 160.44 | 158.94 | 159.87 | 3,382,858 | +0.10(+0.06%) |
Apr 08, 2024 | 158.78 | 160.63 | 158.39 | 159.77 | 4,040,565 | -0.21(-0.13%) |
Apr 05, 2024 | 160.24 | 161.18 | 159.17 | 159.97 | 3,203,144 | -0.50(-0.31%) |
Apr 04, 2024 | 162.73 | 163.36 | 160.28 | 160.47 | 3,355,246 | -1.64(-1.01%) |
Apr 03, 2024 | 160.76 | 162.25 | 160.39 | 162.11 | 3,268,573 | +1.17(+0.73%) |
Apr 02, 2024 | 160.78 | 161.24 | 160.06 | 160.94 | 4,790,968 | -0.59(-0.36%) |
Apr 01, 2024 | 162.07 | 162.15 | 160.46 | 161.52 | 3,279,489 | -0.55(-0.34%) |
Mar 28, 2024 | 161.80 | 162.24 | 160.87 | 162.07 | 3,947,658 | +1.20(+0.75%) |
Mar 27, 2024 | 161.09 | 161.34 | 160.20 | 160.87 | 4,511,586 | +0.90(+0.57%) |
Mar 26, 2024 | 159.49 | 160.59 | 158.73 | 159.97 | 4,225,644 | -0.01(-0.01%) |
Mar 25, 2024 | 159.18 | 160.23 | 159.00 | 159.98 | 4,213,519 | +0.50(+0.31%) |
Mar 22, 2024 | 160.33 | 160.39 | 157.72 | 159.48 | 3,571,607 | -0.32(-0.20%) |
Mar 21, 2024 | 160.49 | 160.79 | 159.03 | 159.80 | 3,335,915 | -0.23(-0.14%) |
Mar 20, 2024 | 159.55 | 160.45 | 158.99 | 160.03 | 4,036,115 | +0.42(+0.26%) |
Mar 19, 2024 | 160.67 | 160.86 | 159.52 | 159.61 | 3,255,817 | -0.41(-0.25%) |
Mar 18, 2024 | 160.74 | 160.88 | 158.25 | 160.01 | 4,836,825 | -0.66(-0.41%) |
Mar 15, 2024 | 162.08 | 163.74 | 160.53 | 160.67 | 9,919,177 | -1.04(-0.64%) |
Mar 14, 2024 | 161.96 | 162.23 | 160.79 | 161.71 | 3,995,288 | -1.22(-0.75%) |
Mar 13, 2024 | 162.92 | 163.77 | 162.32 | 162.93 | 4,472,938 | +0.41(+0.25%) |
Mar 12, 2024 | 163.13 | 163.49 | 162.19 | 162.53 | 3,827,480 | -1.07(-0.66%) |
Mar 11, 2024 | 162.94 | 164.43 | 161.98 | 163.60 | 4,167,436 | +0.76(+0.47%) |
Mar 08, 2024 | 163.11 | 164.28 | 162.35 | 162.84 | 4,476,251 | -0.40(-0.24%) |
Mar 07, 2024 | 167.25 | 167.45 | 162.92 | 163.23 | 5,996,026 | -3.01(-1.81%) |
Mar 06, 2024 | 164.63 | 166.95 | 164.63 | 166.24 | 5,966,176 | +1.51(+0.92%) |
Mar 05, 2024 | 163.25 | 165.59 | 162.42 | 164.73 | 9,113,302 | +2.54(+1.57%) |
Mar 04, 2024 | 161.54 | 162.64 | 161.19 | 162.19 | 3,578,525 | -0.03(-0.02%) |
Mar 01, 2024 | 161.54 | 162.61 | 160.88 | 162.22 | 3,321,871 | +0.07(+0.04%) |
Feb 29, 2024 | 163.27 | 163.34 | 161.31 | 162.15 | 5,163,928 | +0.15(+0.09%) |
Feb 28, 2024 | 162.41 | 162.76 | 161.37 | 162.00 | 3,390,851 | -0.81(-0.50%) |
Feb 27, 2024 | 161.73 | 162.86 | 161.15 | 162.81 | 3,441,513 | +0.70(+0.43%) |
Feb 26, 2024 | 161.41 | 162.57 | 161.33 | 162.11 | 3,950,914 | -0.42(-0.26%) |
Feb 23, 2024 | 161.59 | 163.69 | 161.59 | 162.53 | 3,953,941 | +0.78(+0.48%) |
Feb 22, 2024 | 161.57 | 162.69 | 161.00 | 161.75 | 4,443,612 | -0.50(-0.31%) |
Feb 21, 2024 | 161.02 | 162.28 | 161.02 | 162.25 | 3,971,650 | +1.98(+1.23%) |
Feb 20, 2024 | 159.53 | 161.57 | 159.53 | 160.27 | 4,111,400 | +1.62(+1.02%) |
Feb 16, 2024 | 159.46 | 159.59 | 157.86 | 158.65 | 4,645,416 | -1.15(-0.72%) |
Feb 15, 2024 | 159.94 | 160.31 | 159.09 | 159.79 | 3,400,926 | +0.15(+0.09%) |
Feb 14, 2024 | 159.94 | 160.21 | 159.15 | 159.65 | 3,824,456 | -0.06(-0.04%) |
Feb 13, 2024 | 160.36 | 161.12 | 158.22 | 159.71 | 4,836,771 | -0.28(-0.17%) |
Feb 12, 2024 | 160.36 | 160.59 | 159.32 | 159.98 | 3,297,269 | -0.42(-0.26%) |
Feb 09, 2024 | 159.71 | 160.85 | 158.52 | 160.41 | 4,525,304 | +1.25(+0.78%) |
Feb 08, 2024 | 160.00 | 160.22 | 157.47 | 159.16 | 4,097,184 | -0.84(-0.53%) |
Feb 07, 2024 | 159.97 | 160.52 | 159.03 | 160.00 | 3,727,700 | +0.77(+0.48%) |
Feb 06, 2024 | 160.10 | 160.58 | 158.83 | 159.23 | 4,188,365 | -1.00(-0.62%) |
Feb 05, 2024 | 158.39 | 160.42 | 158.15 | 160.23 | 4,359,276 | +0.23(+0.14%) |
Feb 02, 2024 | 160.95 | 161.44 | 159.51 | 160.00 | 4,210,546 | -0.71(-0.44%) |