Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 164.31 | 164.46 | 159.34 | 159.66 | 8,542,363 | -5.01(-3.04%) |
Apr 29, 2024 | 164.25 | 165.44 | 163.04 | 164.67 | 6,430,854 | +0.44(+0.26%) |
Apr 26, 2024 | 163.58 | 165.31 | 161.67 | 164.23 | 9,834,697 | +0.60(+0.37%) |
Apr 25, 2024 | 162.06 | 163.94 | 161.04 | 163.63 | 9,796,307 | +1.69(+1.05%) |
Apr 24, 2024 | 160.26 | 162.20 | 159.83 | 161.94 | 7,685,457 | +0.71(+0.44%) |
Apr 23, 2024 | 159.70 | 161.22 | 158.99 | 161.22 | 5,653,495 | +0.92(+0.57%) |
Apr 22, 2024 | 158.35 | 161.07 | 156.86 | 160.30 | 6,847,252 | +1.90(+1.20%) |
Apr 19, 2024 | 157.16 | 159.14 | 156.57 | 158.40 | 7,812,758 | +2.41(+1.54%) |
Apr 18, 2024 | 155.57 | 156.46 | 154.83 | 156.00 | 5,028,983 | +1.16(+0.75%) |
Apr 17, 2024 | 154.43 | 156.13 | 154.08 | 154.84 | 6,800,916 | +0.12(+0.08%) |
Apr 16, 2024 | 155.73 | 156.23 | 153.87 | 154.72 | 5,595,254 | -1.30(-0.83%) |
Apr 15, 2024 | 158.34 | 158.88 | 155.79 | 156.01 | 7,313,855 | -1.36(-0.86%) |
Apr 12, 2024 | 160.67 | 162.23 | 156.47 | 157.37 | 11,182,917 | -2.90(-1.81%) |
Apr 11, 2024 | 161.98 | 161.98 | 158.20 | 160.27 | 7,778,923 | -0.77(-0.48%) |
Apr 10, 2024 | 160.59 | 161.14 | 159.40 | 161.04 | 7,600,930 | +0.66(+0.41%) |
Apr 09, 2024 | 160.23 | 160.91 | 158.86 | 160.38 | 6,643,167 | +0.72(+0.45%) |
Apr 08, 2024 | 160.03 | 160.88 | 158.73 | 159.66 | 7,325,797 | -0.33(-0.20%) |
Apr 05, 2024 | 159.72 | 160.55 | 158.26 | 159.98 | 7,507,878 | +0.90(+0.57%) |
Apr 04, 2024 | 159.19 | 160.33 | 158.22 | 159.08 | 9,360,537 | +0.25(+0.16%) |
Apr 03, 2024 | 158.50 | 159.34 | 158.12 | 158.84 | 7,898,304 | +0.65(+0.41%) |
Apr 02, 2024 | 158.45 | 159.61 | 157.43 | 158.18 | 8,902,766 | +0.69(+0.44%) |
Apr 01, 2024 | 156.69 | 157.99 | 155.43 | 157.49 | 6,348,718 | +1.33(+0.85%) |
Mar 28, 2024 | 155.58 | 156.57 | 154.81 | 156.16 | 8,427,364 | +1.38(+0.89%) |
Mar 27, 2024 | 153.32 | 154.88 | 153.30 | 154.79 | 7,503,243 | +1.07(+0.70%) |
Mar 26, 2024 | 154.96 | 155.29 | 153.10 | 153.72 | 6,744,924 | -1.19(-0.77%) |
Mar 25, 2024 | 153.93 | 155.74 | 153.72 | 154.91 | 6,119,534 | +1.79(+1.17%) |
Mar 22, 2024 | 153.53 | 153.73 | 152.62 | 153.11 | 6,035,128 | -0.20(-0.13%) |
Mar 21, 2024 | 153.40 | 154.13 | 152.87 | 153.31 | 7,985,185 | +0.31(+0.20%) |
Mar 20, 2024 | 154.20 | 154.87 | 152.69 | 153.00 | 8,532,402 | -2.05(-1.32%) |
Mar 19, 2024 | 153.75 | 155.27 | 153.46 | 155.05 | 7,813,283 | +1.20(+0.78%) |
Mar 18, 2024 | 154.47 | 155.10 | 153.40 | 153.86 | 7,311,265 | -0.14(-0.09%) |
Mar 15, 2024 | 153.64 | 155.47 | 152.88 | 154.00 | 20,593,066 | -0.15(-0.10%) |
Mar 14, 2024 | 152.23 | 154.17 | 151.23 | 154.14 | 9,136,504 | +1.79(+1.18%) |
Mar 13, 2024 | 151.71 | 153.33 | 151.62 | 152.35 | 8,144,349 | +1.98(+1.32%) |
Mar 12, 2024 | 150.31 | 151.04 | 149.28 | 150.37 | 6,497,281 | -0.11(-0.07%) |
Mar 11, 2024 | 149.00 | 150.56 | 148.09 | 150.48 | 7,651,928 | +2.10(+1.41%) |
Mar 08, 2024 | 147.88 | 148.49 | 146.91 | 148.38 | 7,610,470 | +0.50(+0.34%) |
Mar 07, 2024 | 147.01 | 149.24 | 146.97 | 147.88 | 8,624,896 | +1.03(+0.70%) |
Mar 06, 2024 | 149.32 | 150.89 | 146.66 | 146.85 | 14,894,905 | -1.25(-0.84%) |
Mar 05, 2024 | 147.34 | 149.11 | 146.82 | 148.09 | 7,055,499 | +0.70(+0.48%) |
Mar 04, 2024 | 150.97 | 151.06 | 146.19 | 147.39 | 12,627,721 | -3.89(-2.57%) |
Mar 01, 2024 | 151.52 | 152.81 | 150.73 | 151.28 | 7,534,379 | +0.79(+0.53%) |
Feb 29, 2024 | 151.38 | 151.71 | 149.97 | 150.49 | 9,427,016 | -0.33(-0.22%) |
Feb 28, 2024 | 150.84 | 152.32 | 150.26 | 150.82 | 6,792,457 | +0.18(+0.12%) |
Feb 27, 2024 | 151.67 | 152.34 | 148.40 | 150.64 | 15,248,162 | -2.27(-1.48%) |
Feb 26, 2024 | 153.00 | 154.00 | 152.29 | 152.91 | 6,899,415 | -0.21(-0.14%) |
Feb 23, 2024 | 153.32 | 153.37 | 151.72 | 153.11 | 6,641,177 | -0.76(-0.50%) |
Feb 22, 2024 | 153.27 | 155.06 | 152.29 | 153.88 | 8,983,516 | -0.01(-0.01%) |
Feb 21, 2024 | 153.03 | 154.01 | 152.56 | 153.89 | 6,721,709 | +1.43(+0.94%) |
Feb 20, 2024 | 153.92 | 154.05 | 152.29 | 152.46 | 7,047,677 | -0.62(-0.41%) |
Feb 16, 2024 | 153.82 | 154.21 | 152.55 | 153.08 | 7,649,382 | +0.17(+0.11%) |
Feb 15, 2024 | 148.41 | 153.54 | 148.17 | 152.92 | 9,036,573 | +5.03(+3.40%) |
Feb 14, 2024 | 148.15 | 149.05 | 146.98 | 147.89 | 6,128,591 | +0.40(+0.27%) |
Feb 13, 2024 | 149.46 | 149.90 | 146.51 | 147.49 | 7,132,441 | -1.45(-0.97%) |
Feb 12, 2024 | 148.48 | 149.46 | 148.26 | 148.94 | 6,853,751 | +1.02(+0.69%) |
Feb 09, 2024 | 151.23 | 152.11 | 147.86 | 147.92 | 9,388,650 | -2.96(-1.96%) |
Feb 08, 2024 | 148.81 | 151.11 | 148.51 | 150.87 | 9,431,123 | +1.89(+1.27%) |
Feb 07, 2024 | 149.85 | 150.60 | 148.04 | 148.98 | 6,468,697 | -0.22(-0.14%) |
Feb 06, 2024 | 149.35 | 150.36 | 148.67 | 149.20 | 6,329,077 | +0.02(+0.01%) |
Feb 05, 2024 | 148.48 | 150.34 | 147.67 | 149.18 | 8,449,844 | +0.09(+0.06%) |
Feb 02, 2024 | 147.74 | 150.21 | 146.46 | 149.09 | 13,110,224 | +4.26(+2.94%) |