Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 1,213,372 | +0.99(+0.60%) |
Apr 23, 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 803,844 | +3.78(+2.35%) |
Apr 22, 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 672,649 | +3.66(+2.32%) |
Apr 19, 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 903,015 | +3.82(+2.49%) |
Apr 18, 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 1,047,629 | -6.38(-3.99%) |
Apr 17, 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 547,087 | -1.38(-0.85%) |
Apr 16, 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 795,567 | -5.01(-3.01%) |
Apr 15, 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 545,600 | -0.37(-0.22%) |
Apr 12, 2024 | 167.85 | 169.06 | 165.79 | 166.79 | 521,405 | -1.61(-0.96%) |
Apr 11, 2024 | 170.42 | 171.41 | 167.79 | 168.40 | 399,253 | -1.83(-1.08%) |
Apr 10, 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 388,222 | -1.27(-0.74%) |
Apr 09, 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 665,562 | -0.13(-0.08%) |
Apr 08, 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 428,224 | -1.80(-1.04%) |
Apr 05, 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 388,934 | +1.09(+0.63%) |
Apr 04, 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 405,007 | -1.40(-0.81%) |
Apr 03, 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 488,620 | +1.32(+0.77%) |
Apr 02, 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 878,944 | -2.79(-1.59%) |
Apr 01, 2024 | 180.00 | 180.00 | 171.26 | 175.21 | 1,348,003 | -7.25(-3.97%) |
Mar 28, 2024 | 182.50 | 183.61 | 181.73 | 182.46 | 699,083 | +0.61(+0.34%) |
Mar 27, 2024 | 179.41 | 181.93 | 178.36 | 181.85 | 550,244 | +4.54(+2.56%) |
Mar 26, 2024 | 177.85 | 179.57 | 177.10 | 177.31 | 675,693 | -0.54(-0.30%) |
Mar 25, 2024 | 180.49 | 181.01 | 177.64 | 177.85 | 552,281 | -2.64(-1.46%) |
Mar 22, 2024 | 180.60 | 181.07 | 178.67 | 180.49 | 392,814 | -0.28(-0.15%) |
Mar 21, 2024 | 180.35 | 182.29 | 180.00 | 180.77 | 548,075 | +0.88(+0.49%) |
Mar 20, 2024 | 180.08 | 181.38 | 178.25 | 179.89 | 536,227 | -0.34(-0.19%) |
Mar 19, 2024 | 178.00 | 180.98 | 177.86 | 180.23 | 767,937 | +2.93(+1.65%) |
Mar 18, 2024 | 173.03 | 177.58 | 172.60 | 177.30 | 515,562 | +3.40(+1.96%) |
Mar 15, 2024 | 169.50 | 174.65 | 169.50 | 173.90 | 856,267 | +0.97(+0.56%) |
Mar 14, 2024 | 174.01 | 174.22 | 171.76 | 172.93 | 478,640 | -1.48(-0.85%) |
Mar 13, 2024 | 174.80 | 176.98 | 173.32 | 174.41 | 428,656 | -0.31(-0.18%) |
Mar 12, 2024 | 170.67 | 174.94 | 169.68 | 174.72 | 748,149 | +3.43(+2.00%) |
Mar 11, 2024 | 174.82 | 176.11 | 170.37 | 171.29 | 737,286 | -4.40(-2.50%) |
Mar 08, 2024 | 177.36 | 178.08 | 175.67 | 175.69 | 516,570 | -1.98(-1.11%) |
Mar 07, 2024 | 177.42 | 179.41 | 176.22 | 177.67 | 419,659 | +1.72(+0.98%) |
Mar 06, 2024 | 175.89 | 177.25 | 173.33 | 175.95 | 505,089 | +0.45(+0.26%) |
Mar 05, 2024 | 173.73 | 177.53 | 173.73 | 175.50 | 556,141 | +0.90(+0.52%) |
Mar 04, 2024 | 170.79 | 175.53 | 170.52 | 174.60 | 662,299 | +3.48(+2.03%) |
Mar 01, 2024 | 167.06 | 171.90 | 166.04 | 171.12 | 680,616 | +4.06(+2.43%) |
Feb 29, 2024 | 163.13 | 167.21 | 161.71 | 167.06 | 1,004,117 | +5.53(+3.42%) |
Feb 28, 2024 | 170.37 | 176.21 | 160.96 | 161.53 | 1,815,214 | -4.06(-2.45%) |
Feb 27, 2024 | 163.92 | 165.59 | 162.82 | 165.59 | 827,934 | +1.46(+0.89%) |
Feb 26, 2024 | 164.11 | 165.59 | 161.97 | 164.13 | 508,897 | +0.02(+0.01%) |
Feb 23, 2024 | 164.50 | 166.14 | 164.01 | 164.11 | 524,955 | -0.18(-0.11%) |
Feb 22, 2024 | 163.31 | 165.66 | 162.58 | 164.29 | 661,022 | +1.19(+0.73%) |
Feb 21, 2024 | 161.83 | 163.20 | 160.65 | 163.10 | 310,026 | +0.87(+0.54%) |
Feb 20, 2024 | 160.89 | 162.58 | 160.49 | 162.23 | 391,329 | +0.27(+0.17%) |
Feb 16, 2024 | 162.31 | 163.55 | 160.65 | 161.96 | 310,159 | -0.56(-0.34%) |
Feb 15, 2024 | 163.08 | 163.44 | 161.63 | 162.52 | 391,795 | +1.01(+0.62%) |
Feb 14, 2024 | 161.60 | 163.15 | 160.03 | 161.51 | 354,156 | +1.11(+0.69%) |
Feb 13, 2024 | 162.04 | 163.23 | 159.99 | 160.40 | 398,203 | -3.95(-2.40%) |
Feb 12, 2024 | 161.68 | 164.76 | 160.55 | 164.35 | 393,596 | +2.17(+1.34%) |
Feb 09, 2024 | 161.79 | 162.60 | 161.07 | 162.18 | 270,607 | +0.42(+0.26%) |
Feb 08, 2024 | 162.25 | 162.84 | 160.27 | 161.76 | 368,459 | -0.49(-0.30%) |
Feb 07, 2024 | 162.28 | 164.14 | 161.72 | 162.25 | 293,060 | +0.30(+0.19%) |
Feb 06, 2024 | 161.98 | 163.30 | 161.03 | 161.95 | 293,496 | -0.52(-0.32%) |
Feb 05, 2024 | 162.02 | 163.92 | 161.50 | 162.47 | 409,889 | -0.06(-0.04%) |
Feb 02, 2024 | 161.89 | 164.11 | 161.80 | 162.53 | 445,298 | -0.41(-0.25%) |