Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 145.70 | 145.70 | 143.37 | 143.43 | 8,886,638 | -2.21(-1.52%) |
Apr 29, 2024 | 144.97 | 146.04 | 144.81 | 145.64 | 6,513,825 | +0.68(+0.47%) |
Apr 26, 2024 | 145.52 | 146.00 | 144.78 | 144.97 | 6,233,004 | -0.68(-0.46%) |
Apr 25, 2024 | 148.17 | 148.38 | 145.16 | 145.64 | 7,703,224 | -1.70(-1.15%) |
Apr 24, 2024 | 146.95 | 147.79 | 145.68 | 147.34 | 9,833,985 | -1.02(-0.69%) |
Apr 23, 2024 | 148.66 | 149.28 | 147.01 | 148.36 | 10,192,135 | +0.44(+0.30%) |
Apr 22, 2024 | 147.32 | 149.06 | 146.12 | 147.92 | 10,200,008 | +1.20(+0.82%) |
Apr 19, 2024 | 144.98 | 146.94 | 143.38 | 146.72 | 9,829,571 | +2.15(+1.49%) |
Apr 18, 2024 | 143.82 | 144.63 | 141.98 | 144.57 | 9,967,371 | +0.96(+0.67%) |
Apr 17, 2024 | 143.84 | 144.24 | 142.39 | 143.61 | 9,453,505 | +0.32(+0.22%) |
Apr 16, 2024 | 143.85 | 145.08 | 142.24 | 143.29 | 12,876,839 | -3.12(-2.13%) |
Apr 15, 2024 | 147.18 | 148.29 | 146.19 | 146.41 | 8,567,898 | +0.07(+0.05%) |
Apr 12, 2024 | 146.87 | 147.87 | 145.97 | 146.34 | 7,157,586 | -1.26(-0.85%) |
Apr 11, 2024 | 149.59 | 149.66 | 147.20 | 147.60 | 8,441,155 | -1.40(-0.94%) |
Apr 10, 2024 | 150.31 | 150.60 | 148.56 | 149.00 | 6,864,023 | -2.07(-1.37%) |
Apr 09, 2024 | 150.34 | 151.31 | 149.73 | 151.07 | 6,185,101 | +0.69(+0.46%) |
Apr 08, 2024 | 150.77 | 151.81 | 150.34 | 150.37 | 5,983,315 | -0.79(-0.53%) |
Apr 05, 2024 | 150.81 | 151.78 | 150.39 | 151.17 | 6,837,886 | -0.11(-0.07%) |
Apr 04, 2024 | 154.06 | 154.25 | 151.19 | 151.28 | 7,003,433 | -1.75(-1.14%) |
Apr 03, 2024 | 156.53 | 156.78 | 153.01 | 153.02 | 8,163,284 | -3.44(-2.20%) |
Apr 02, 2024 | 155.31 | 156.56 | 154.70 | 156.47 | 6,151,726 | -0.05(-0.03%) |
Apr 01, 2024 | 156.46 | 156.88 | 155.51 | 156.51 | 4,399,398 | -0.41(-0.26%) |
Mar 28, 2024 | 156.93 | 157.50 | 156.84 | 156.92 | 6,344,783 | +0.23(+0.15%) |
Mar 27, 2024 | 154.74 | 156.95 | 154.19 | 156.69 | 8,529,537 | +2.17(+1.41%) |
Mar 26, 2024 | 154.36 | 154.98 | 153.52 | 154.52 | 6,919,310 | +0.55(+0.35%) |
Mar 25, 2024 | 154.15 | 154.73 | 153.66 | 153.97 | 7,616,188 | -0.01(-0.01%) |
Mar 22, 2024 | 154.44 | 155.11 | 153.87 | 153.99 | 9,295,634 | -0.52(-0.33%) |
Mar 21, 2024 | 154.34 | 155.69 | 153.86 | 154.50 | 5,969,380 | -0.01(-0.01%) |
Mar 20, 2024 | 154.45 | 155.19 | 153.97 | 154.51 | 6,029,610 | -0.45(-0.29%) |
Mar 19, 2024 | 155.41 | 155.60 | 154.41 | 154.96 | 8,054,607 | -0.55(-0.35%) |
Mar 18, 2024 | 157.30 | 157.42 | 155.25 | 155.50 | 6,654,799 | -1.41(-0.90%) |
Mar 15, 2024 | 156.79 | 157.91 | 155.84 | 156.91 | 13,271,927 | -1.02(-0.65%) |
Mar 14, 2024 | 159.65 | 160.25 | 157.42 | 157.93 | 7,044,726 | -1.88(-1.17%) |
Mar 13, 2024 | 161.23 | 161.38 | 158.53 | 159.81 | 6,310,303 | -1.63(-1.01%) |
Mar 12, 2024 | 160.28 | 161.80 | 159.84 | 161.44 | 8,083,393 | +1.50(+0.94%) |
Mar 11, 2024 | 158.21 | 160.03 | 157.61 | 159.94 | 4,657,644 | +1.70(+1.07%) |
Mar 08, 2024 | 157.60 | 159.10 | 157.16 | 158.24 | 5,326,667 | +0.65(+0.41%) |
Mar 07, 2024 | 158.72 | 159.07 | 156.97 | 157.60 | 5,227,283 | -0.47(-0.29%) |
Mar 06, 2024 | 158.18 | 159.64 | 157.94 | 158.06 | 5,819,956 | -0.62(-0.39%) |
Mar 05, 2024 | 159.33 | 159.95 | 157.92 | 158.69 | 8,364,547 | +0.13(+0.08%) |
Mar 04, 2024 | 160.03 | 160.31 | 157.00 | 158.56 | 8,601,845 | -2.26(-1.41%) |
Mar 01, 2024 | 160.53 | 161.27 | 159.80 | 160.82 | 5,715,972 | +0.73(+0.46%) |
Feb 29, 2024 | 160.70 | 160.89 | 159.65 | 160.09 | 9,928,725 | -0.17(-0.11%) |
Feb 28, 2024 | 159.71 | 160.31 | 159.00 | 160.25 | 6,120,018 | +0.57(+0.35%) |
Feb 27, 2024 | 159.05 | 159.75 | 158.36 | 159.69 | 5,122,191 | +0.19(+0.12%) |
Feb 26, 2024 | 160.50 | 160.71 | 159.28 | 159.50 | 5,509,438 | -1.04(-0.65%) |
Feb 23, 2024 | 159.59 | 160.95 | 158.88 | 160.54 | 6,780,353 | +1.38(+0.87%) |
Feb 22, 2024 | 157.71 | 159.45 | 156.50 | 159.16 | 8,121,214 | +1.76(+1.11%) |
Feb 21, 2024 | 156.75 | 157.42 | 155.87 | 157.41 | 7,532,895 | +0.81(+0.52%) |
Feb 20, 2024 | 155.31 | 157.34 | 155.19 | 156.59 | 9,578,050 | +1.30(+0.84%) |
Feb 16, 2024 | 155.34 | 155.99 | 154.42 | 155.29 | 8,612,863 | -0.18(-0.11%) |
Feb 15, 2024 | 153.56 | 156.02 | 153.47 | 155.47 | 7,578,418 | +2.15(+1.40%) |
Feb 14, 2024 | 153.93 | 154.04 | 152.44 | 153.33 | 9,279,538 | -0.72(-0.47%) |
Feb 13, 2024 | 155.20 | 156.00 | 153.34 | 154.05 | 8,755,996 | -1.36(-0.87%) |
Feb 12, 2024 | 154.15 | 155.96 | 153.93 | 155.40 | 6,806,674 | +1.07(+0.70%) |
Feb 09, 2024 | 153.85 | 154.76 | 153.26 | 154.33 | 6,631,958 | +0.35(+0.23%) |
Feb 08, 2024 | 154.90 | 154.90 | 152.90 | 153.98 | 9,908,170 | -1.56(-1.00%) |
Feb 07, 2024 | 155.35 | 156.90 | 155.25 | 155.53 | 8,826,777 | -0.08(-0.05%) |
Feb 06, 2024 | 153.42 | 156.27 | 153.19 | 155.61 | 9,375,187 | +2.22(+1.45%) |
Feb 05, 2024 | 154.18 | 154.46 | 152.93 | 153.39 | 9,265,137 | -0.80(-0.52%) |
Feb 02, 2024 | 155.52 | 155.86 | 153.52 | 154.18 | 8,426,520 | -1.72(-1.10%) |