Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 1,086,551 | -1.70(-1.03%) |
Apr 25, 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 1,618,366 | -1.00(-0.60%) |
Apr 24, 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 1,289,278 | +0.01(+0.01%) |
Apr 23, 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 941,990 | -0.10(-0.06%) |
Apr 22, 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 1,849,682 | +1.25(+0.76%) |
Apr 19, 2024 | 164.53 | 165.53 | 164.15 | 165.02 | 1,188,414 | +0.66(+0.40%) |
Apr 18, 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 628,584 | -0.32(-0.19%) |
Apr 17, 2024 | 165.51 | 165.58 | 163.71 | 164.68 | 678,817 | +0.01(+0.01%) |
Apr 16, 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 936,897 | -1.10(-0.66%) |
Apr 15, 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 623,710 | -1.35(-0.81%) |
Apr 12, 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 677,374 | -0.42(-0.25%) |
Apr 11, 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 479,106 | -0.87(-0.52%) |
Apr 10, 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 809,604 | +0.05(+0.03%) |
Apr 09, 2024 | 168.73 | 168.88 | 166.53 | 168.36 | 608,937 | +0.10(+0.06%) |
Apr 08, 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 577,190 | +0.25(+0.15%) |
Apr 05, 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 474,589 | +0.71(+0.42%) |
Apr 04, 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 836,183 | -0.97(-0.58%) |
Apr 03, 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 559,793 | -1.17(-0.69%) |
Apr 02, 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 662,010 | -0.94(-0.55%) |
Apr 01, 2024 | 171.68 | 171.68 | 169.03 | 170.38 | 447,273 | -1.63(-0.95%) |
Mar 28, 2024 | 172.42 | 171.65 | 171.65 | 172.01 | 473,752 | +0.32(+0.19%) |
Mar 27, 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 531,930 | +1.66(+0.98%) |
Mar 26, 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 653,601 | -0.30(-0.18%) |
Mar 25, 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 529,419 | -0.55(-0.32%) |
Mar 22, 2024 | 171.96 | 172.07 | 170.29 | 170.88 | 586,534 | -0.63(-0.37%) |
Mar 21, 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 626,746 | +1.14(+0.67%) |
Mar 20, 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 691,662 | -1.76(-1.02%) |
Mar 19, 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 741,847 | +0.39(+0.23%) |
Mar 18, 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 562,120 | +0.81(+0.47%) |
Mar 15, 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 1,104,186 | +1.70(+1.00%) |
Mar 14, 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 662,774 | -0.59(-0.35%) |
Mar 13, 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 622,541 | +1.06(+0.63%) |
Mar 12, 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 684,282 | +0.96(+0.57%) |
Mar 11, 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 1,004,511 | +1.00(+0.60%) |
Mar 08, 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 944,906 | -1.30(-0.77%) |
Mar 07, 2024 | 168.49 | 168.99 | 167.35 | 168.10 | 659,375 | +0.06(+0.04%) |
Mar 06, 2024 | 167.86 | 169.16 | 167.78 | 168.04 | 775,218 | +0.56(+0.33%) |
Mar 05, 2024 | 165.83 | 167.64 | 165.83 | 167.48 | 815,953 | +1.48(+0.89%) |
Mar 04, 2024 | 165.35 | 166.59 | 164.98 | 166.00 | 1,360,096 | +0.60(+0.36%) |
Mar 01, 2024 | 165.70 | 166.89 | 164.79 | 165.40 | 769,396 | -1.04(-0.62%) |
Feb 29, 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 1,439,813 | -0.75(-0.45%) |
Feb 28, 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 802,539 | -1.14(-0.68%) |
Feb 27, 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 1,452,439 | -1.30(-0.77%) |
Feb 26, 2024 | 170.70 | 171.20 | 169.60 | 169.63 | 629,821 | -0.23(-0.14%) |
Feb 23, 2024 | 170.10 | 170.72 | 169.03 | 169.87 | 829,512 | -0.34(-0.20%) |
Feb 22, 2024 | 166.94 | 170.65 | 166.94 | 170.20 | 1,184,780 | +3.18(+1.90%) |
Feb 21, 2024 | 166.93 | 167.74 | 165.78 | 167.03 | 1,031,875 | +0.10(+0.06%) |
Feb 20, 2024 | 166.34 | 168.81 | 166.23 | 166.93 | 1,202,600 | -0.66(-0.39%) |
Feb 16, 2024 | 165.93 | 168.05 | 164.84 | 167.59 | 1,002,972 | +2.42(+1.46%) |
Feb 15, 2024 | 162.98 | 165.17 | 162.42 | 165.17 | 1,369,940 | +1.33(+0.81%) |
Feb 14, 2024 | 161.68 | 164.02 | 157.90 | 163.84 | 2,648,979 | +7.56(+4.84%) |
Feb 13, 2024 | 153.75 | 157.65 | 152.81 | 156.29 | 2,117,123 | +2.17(+1.41%) |
Feb 12, 2024 | 155.82 | 156.11 | 153.65 | 154.12 | 1,418,529 | -2.33(-1.49%) |
Feb 09, 2024 | 156.33 | 156.84 | 155.31 | 156.45 | 745,949 | +0.73(+0.47%) |
Feb 08, 2024 | 156.54 | 156.69 | 155.68 | 155.72 | 856,934 | -0.98(-0.62%) |
Feb 07, 2024 | 156.93 | 157.41 | 156.38 | 156.70 | 713,267 | +0.02(+0.01%) |
Feb 06, 2024 | 158.14 | 158.14 | 156.11 | 156.68 | 638,485 | -0.23(-0.15%) |
Feb 05, 2024 | 157.74 | 158.01 | 156.08 | 156.91 | 1,360,185 | -0.89(-0.56%) |
Feb 02, 2024 | 158.06 | 158.22 | 156.28 | 157.79 | 764,313 | -0.34(-0.21%) |
Feb 01, 2024 | 156.01 | 158.14 | 155.28 | 158.13 | 734,312 | +3.13(+2.02%) |
Jan 31, 2024 | 157.17 | 157.97 | 154.37 | 155.00 | 1,137,310 | -1.39(-0.89%) |
Jan 30, 2024 | 155.03 | 156.41 | 154.43 | 156.39 | 807,087 | +0.75(+0.48%) |
Jan 29, 2024 | 154.30 | 155.66 | 154.06 | 155.64 | 784,221 | +1.49(+0.97%) |
Jan 26, 2024 | 153.52 | 154.37 | 152.60 | 154.15 | 987,151 | +0.98(+0.64%) |
Jan 25, 2024 | 151.54 | 153.27 | 151.07 | 153.17 | 985,281 | +1.63(+1.07%) |
Jan 24, 2024 | 153.70 | 154.32 | 151.18 | 151.54 | 1,394,031 | -1.55(-1.01%) |
Jan 23, 2024 | 152.34 | 153.20 | 151.85 | 153.09 | 2,900,873 | +0.75(+0.49%) |
Jan 22, 2024 | 152.39 | 153.46 | 151.12 | 152.34 | 844,542 | +0.40(+0.26%) |
Jan 19, 2024 | 149.31 | 152.40 | 149.12 | 151.94 | 1,085,640 | +2.61(+1.75%) |
Jan 18, 2024 | 146.84 | 149.41 | 146.26 | 149.34 | 813,902 | +2.87(+1.96%) |
Jan 17, 2024 | 146.06 | 147.33 | 145.11 | 146.47 | 851,030 | -0.11(-0.08%) |
Jan 16, 2024 | 147.73 | 147.87 | 145.91 | 146.58 | 786,833 | -2.09(-1.40%) |
Jan 12, 2024 | 148.75 | 148.85 | 147.00 | 148.67 | 584,661 | +0.87(+0.59%) |
Jan 11, 2024 | 148.81 | 149.06 | 146.36 | 147.80 | 614,232 | -0.59(-0.40%) |
Jan 10, 2024 | 146.75 | 148.65 | 146.75 | 148.39 | 590,692 | +1.36(+0.92%) |
Jan 09, 2024 | 146.72 | 147.47 | 146.18 | 147.03 | 800,976 | +0.31(+0.21%) |
Jan 08, 2024 | 146.22 | 146.86 | 145.30 | 146.72 | 729,201 | +0.49(+0.33%) |
Jan 05, 2024 | 146.69 | 147.63 | 145.40 | 146.23 | 599,528 | -1.00(-0.68%) |
Jan 04, 2024 | 147.64 | 148.22 | 147.02 | 147.23 | 996,679 | +0.02(+0.01%) |
Jan 03, 2024 | 148.29 | 148.82 | 147.20 | 147.21 | 697,458 | -1.17(-0.79%) |
Jan 02, 2024 | 147.57 | 149.21 | 147.28 | 148.38 | 526,285 | -0.64(-0.43%) |
Dec 29, 2023 | 148.47 | 149.23 | 148.25 | 149.02 | 460,795 | +0.45(+0.30%) |
Dec 28, 2023 | 148.19 | 148.72 | 147.47 | 148.57 | 483,005 | +0.84(+0.57%) |
Dec 27, 2023 | 147.27 | 148.13 | 147.27 | 147.73 | 764,960 | -0.17(-0.11%) |
Dec 26, 2023 | 147.11 | 148.44 | 146.61 | 147.90 | 656,131 | +0.82(+0.56%) |
Dec 22, 2023 | 147.47 | 147.96 | 147.04 | 147.08 | 733,907 | +0.03(+0.02%) |
Dec 21, 2023 | 146.12 | 148.06 | 146.01 | 147.05 | 607,961 | +0.90(+0.62%) |
Dec 20, 2023 | 146.98 | 147.72 | 145.97 | 146.15 | 924,477 | -0.94(-0.64%) |
Dec 19, 2023 | 148.16 | 148.16 | 146.58 | 147.09 | 799,191 | -0.11(-0.07%) |
Dec 18, 2023 | 145.84 | 147.92 | 145.48 | 147.20 | 1,207,513 | +2.04(+1.40%) |
Dec 15, 2023 | 146.23 | 147.45 | 144.45 | 145.17 | 1,456,748 | -1.87(-1.27%) |
Dec 14, 2023 | 149.01 | 149.63 | 146.56 | 147.03 | 2,422,448 | -1.39(-0.94%) |
Dec 13, 2023 | 145.75 | 149.12 | 145.36 | 148.42 | 1,748,159 | +3.11(+2.14%) |
Dec 12, 2023 | 141.84 | 145.38 | 141.31 | 145.31 | 1,489,031 | +4.02(+2.85%) |
Dec 11, 2023 | 137.71 | 141.80 | 137.02 | 141.28 | 1,250,261 | +3.18(+2.31%) |
Dec 08, 2023 | 138.34 | 138.60 | 137.18 | 138.10 | 500,554 | -0.06(-0.04%) |
Dec 07, 2023 | 139.22 | 139.22 | 137.11 | 138.16 | 602,717 | -0.81(-0.58%) |
Dec 06, 2023 | 139.84 | 140.67 | 138.73 | 138.97 | 762,216 | -0.92(-0.66%) |
Dec 05, 2023 | 139.93 | 140.30 | 138.75 | 139.88 | 1,116,835 | +0.28(+0.20%) |
Dec 04, 2023 | 139.30 | 140.44 | 138.71 | 139.60 | 1,159,714 | +0.21(+0.15%) |
Dec 01, 2023 | 135.29 | 139.53 | 135.27 | 139.40 | 1,942,448 | +4.13(+3.06%) |
Nov 30, 2023 | 132.89 | 135.28 | 132.43 | 135.26 | 1,178,119 | +2.84(+2.15%) |
Nov 29, 2023 | 132.97 | 133.47 | 131.93 | 132.42 | 615,810 | -0.37(-0.28%) |
Nov 28, 2023 | 133.56 | 133.78 | 132.45 | 132.79 | 1,059,457 | -0.66(-0.49%) |
Nov 27, 2023 | 133.96 | 134.19 | 132.82 | 133.45 | 1,028,926 | +0.36(+0.27%) |
Nov 24, 2023 | 133.12 | 133.37 | 132.38 | 133.09 | 645,899 | +0.01(+0.01%) |
Nov 22, 2023 | 131.96 | 133.08 | 131.45 | 133.08 | 1,473,050 | +1.69(+1.28%) |
Nov 21, 2023 | 131.55 | 132.25 | 130.11 | 131.39 | 1,555,336 | -2.73(-2.03%) |
Nov 20, 2023 | 134.27 | 134.84 | 133.94 | 134.12 | 786,875 | -0.50(-0.37%) |
Nov 17, 2023 | 134.74 | 135.53 | 133.12 | 134.61 | 1,809,509 | -0.17(-0.13%) |
Nov 16, 2023 | 133.94 | 135.11 | 132.93 | 134.78 | 938,144 | +0.99(+0.74%) |
Nov 15, 2023 | 134.77 | 135.67 | 133.72 | 133.79 | 1,049,928 | -0.97(-0.72%) |
Nov 14, 2023 | 131.07 | 135.63 | 130.99 | 134.76 | 1,471,345 | +4.42(+3.39%) |
Nov 13, 2023 | 129.91 | 130.60 | 129.09 | 130.34 | 1,170,075 | +0.02(+0.02%) |
Nov 10, 2023 | 130.77 | 130.77 | 129.20 | 130.32 | 1,359,265 | +0.04(+0.03%) |
Nov 09, 2023 | 131.17 | 131.73 | 129.99 | 130.28 | 1,297,863 | -0.81(-0.62%) |
Nov 08, 2023 | 131.96 | 131.96 | 130.69 | 131.09 | 1,013,134 | -0.36(-0.27%) |
Nov 07, 2023 | 131.51 | 131.73 | 130.71 | 131.45 | 2,442,432 | -0.46(-0.35%) |
Nov 06, 2023 | 132.69 | 133.49 | 131.69 | 131.91 | 1,959,798 | -0.81(-0.61%) |
Nov 03, 2023 | 132.58 | 133.28 | 131.68 | 132.72 | 1,515,076 | +0.45(+0.34%) |
Nov 02, 2023 | 129.35 | 132.66 | 129.35 | 132.27 | 878,069 | +3.02(+2.33%) |
Nov 01, 2023 | 129.14 | 129.64 | 128.20 | 129.25 | 1,067,250 | +0.25(+0.19%) |
Oct 31, 2023 | 129.97 | 130.09 | 128.53 | 129.00 | 1,129,100 | -0.37(-0.28%) |
Oct 30, 2023 | 128.20 | 129.63 | 127.92 | 129.37 | 1,934,430 | +1.82(+1.43%) |
Oct 27, 2023 | 128.01 | 128.62 | 126.58 | 127.55 | 2,914,736 | +0.16(+0.12%) |
Oct 26, 2023 | 132.99 | 133.09 | 125.64 | 127.39 | 3,766,317 | -9.49(-6.94%) |
Oct 25, 2023 | 132.53 | 137.68 | 132.53 | 136.88 | 1,477,995 | +3.02(+2.25%) |
Oct 24, 2023 | 135.19 | 136.07 | 133.49 | 133.87 | 970,018 | -1.14(-0.84%) |
Oct 23, 2023 | 136.09 | 137.01 | 134.92 | 135.00 | 654,490 | -0.93(-0.68%) |
Oct 20, 2023 | 135.48 | 137.16 | 135.31 | 135.93 | 888,706 | +0.42(+0.31%) |
Oct 19, 2023 | 136.59 | 137.70 | 135.11 | 135.51 | 688,827 | -1.66(-1.21%) |
Oct 18, 2023 | 138.16 | 138.67 | 136.95 | 137.17 | 875,130 | -1.47(-1.06%) |
Oct 17, 2023 | 137.77 | 139.73 | 137.69 | 138.64 | 649,436 | +0.49(+0.35%) |
Oct 16, 2023 | 137.73 | 139.25 | 136.96 | 138.15 | 680,638 | +0.27(+0.20%) |
Oct 13, 2023 | 136.99 | 138.15 | 136.68 | 137.88 | 770,543 | +1.31(+0.96%) |
Oct 12, 2023 | 138.18 | 138.97 | 135.72 | 136.57 | 582,153 | -0.94(-0.68%) |
Oct 11, 2023 | 137.50 | 138.38 | 136.47 | 137.50 | 491,050 | +0.07(+0.05%) |
Oct 10, 2023 | 137.24 | 138.61 | 136.48 | 137.43 | 811,432 | +0.38(+0.28%) |
Oct 09, 2023 | 135.22 | 137.56 | 135.16 | 137.05 | 505,404 | +1.61(+1.19%) |
Oct 06, 2023 | 134.33 | 136.44 | 133.27 | 135.44 | 762,490 | +0.52(+0.38%) |
Oct 05, 2023 | 133.00 | 135.06 | 132.60 | 134.92 | 1,024,358 | +1.77(+1.33%) |
Oct 04, 2023 | 132.92 | 133.79 | 131.69 | 133.15 | 882,862 | +0.54(+0.41%) |
Oct 03, 2023 | 130.83 | 132.62 | 130.36 | 132.61 | 1,182,319 | +0.60(+0.45%) |