Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 156.34 | 157.63 | 155.96 | 157.29 | 7,818,365 | +1.34(+0.86%) |
Apr 17, 2024 | 155.30 | 156.11 | 154.74 | 155.95 | 6,661,745 | +1.00(+0.65%) |
Apr 16, 2024 | 154.85 | 155.93 | 154.67 | 154.95 | 6,142,279 | +0.50(+0.32%) |
Apr 15, 2024 | 155.42 | 155.81 | 154.33 | 154.45 | 5,790,973 | +0.12(+0.08%) |
Apr 12, 2024 | 154.22 | 154.97 | 153.75 | 154.33 | 6,814,644 | -0.51(-0.33%) |
Apr 11, 2024 | 156.54 | 156.59 | 154.77 | 154.84 | 8,262,784 | -1.39(-0.89%) |
Apr 10, 2024 | 154.65 | 156.57 | 154.65 | 156.23 | 7,835,227 | +0.58(+0.37%) |
Apr 09, 2024 | 155.27 | 155.75 | 154.70 | 155.66 | 4,643,510 | +0.62(+0.40%) |
Apr 08, 2024 | 154.97 | 155.69 | 154.63 | 155.04 | 5,512,039 | -0.06(-0.04%) |
Apr 05, 2024 | 154.29 | 156.05 | 153.70 | 155.10 | 5,154,286 | +0.65(+0.42%) |
Apr 04, 2024 | 155.87 | 156.07 | 154.41 | 154.45 | 6,845,369 | -0.70(-0.45%) |
Apr 03, 2024 | 159.60 | 159.85 | 154.68 | 155.15 | 9,662,952 | -4.39(-2.75%) |
Apr 02, 2024 | 158.62 | 159.68 | 158.62 | 159.54 | 6,815,044 | -0.01(-0.01%) |
Apr 01, 2024 | 160.74 | 161.03 | 158.78 | 159.55 | 6,009,518 | -1.66(-1.03%) |
Mar 28, 2024 | 161.78 | 161.42 | 161.39 | 161.21 | 7,248,011 | -0.36(-0.22%) |
Mar 27, 2024 | 160.32 | 161.70 | 160.31 | 161.57 | 6,642,178 | +2.05(+1.28%) |
Mar 26, 2024 | 159.33 | 160.11 | 159.11 | 159.52 | 5,880,451 | +0.36(+0.22%) |
Mar 25, 2024 | 160.14 | 160.62 | 158.71 | 159.16 | 7,255,525 | -1.46(-0.91%) |
Mar 22, 2024 | 161.16 | 161.37 | 160.44 | 160.62 | 6,434,690 | -0.20(-0.12%) |
Mar 21, 2024 | 161.05 | 161.42 | 160.08 | 160.82 | 5,252,602 | -0.13(-0.08%) |
Mar 20, 2024 | 160.97 | 161.36 | 160.44 | 160.95 | 4,901,388 | +0.16(+0.10%) |
Mar 19, 2024 | 160.76 | 161.13 | 160.14 | 160.79 | 6,491,225 | +0.62(+0.38%) |
Mar 18, 2024 | 160.44 | 161.68 | 159.97 | 160.18 | 6,124,553 | -0.17(-0.11%) |
Mar 15, 2024 | 159.67 | 160.46 | 159.28 | 160.34 | 11,027,603 | -0.12(-0.07%) |
Mar 14, 2024 | 161.20 | 161.58 | 160.10 | 160.46 | 5,885,519 | -0.79(-0.49%) |
Mar 13, 2024 | 161.34 | 161.69 | 160.29 | 161.26 | 5,445,549 | +0.37(+0.23%) |
Mar 12, 2024 | 160.78 | 161.48 | 160.20 | 160.89 | 4,256,342 | +0.38(+0.24%) |
Mar 11, 2024 | 160.31 | 161.58 | 159.78 | 160.51 | 5,205,159 | +1.19(+0.75%) |
Mar 08, 2024 | 158.82 | 160.21 | 157.28 | 159.32 | 5,113,041 | -0.27(-0.17%) |
Mar 07, 2024 | 158.92 | 159.88 | 158.45 | 159.59 | 4,814,787 | +1.04(+0.66%) |
Mar 06, 2024 | 158.66 | 158.96 | 157.89 | 158.55 | 5,439,729 | +0.25(+0.16%) |
Mar 05, 2024 | 158.44 | 158.96 | 157.76 | 158.30 | 4,510,540 | -0.24(-0.15%) |
Mar 04, 2024 | 156.73 | 158.74 | 156.66 | 158.54 | 3,864,483 | +0.71(+0.45%) |
Mar 01, 2024 | 157.04 | 158.01 | 156.60 | 157.83 | 4,851,038 | -0.09(-0.06%) |
Feb 29, 2024 | 158.90 | 159.08 | 157.17 | 157.92 | 8,401,940 | -1.10(-0.69%) |
Feb 28, 2024 | 158.05 | 159.09 | 157.62 | 159.02 | 3,826,466 | +0.75(+0.47%) |
Feb 27, 2024 | 158.39 | 158.78 | 157.94 | 158.28 | 3,902,351 | -0.91(-0.57%) |
Feb 26, 2024 | 159.99 | 160.14 | 159.04 | 159.19 | 4,561,094 | -0.80(-0.50%) |
Feb 23, 2024 | 159.57 | 160.70 | 159.13 | 160.00 | 5,521,946 | +0.47(+0.29%) |
Feb 22, 2024 | 158.44 | 160.06 | 157.61 | 159.53 | 6,662,194 | +0.16(+0.10%) |
Feb 21, 2024 | 158.17 | 159.37 | 158.17 | 159.37 | 7,167,007 | +1.88(+1.19%) |
Feb 20, 2024 | 157.68 | 158.76 | 157.12 | 157.49 | 6,664,562 | +0.99(+0.64%) |
Feb 16, 2024 | 156.03 | 157.43 | 155.66 | 156.50 | 6,668,689 | +0.50(+0.32%) |
Feb 15, 2024 | 155.30 | 156.41 | 155.15 | 156.00 | 6,289,494 | +1.37(+0.89%) |
Feb 14, 2024 | 155.16 | 155.16 | 153.92 | 154.63 | 5,782,399 | -0.64(-0.41%) |
Feb 13, 2024 | 156.74 | 157.95 | 154.48 | 155.27 | 6,085,835 | -0.84(-0.53%) |
Feb 12, 2024 | 156.35 | 156.60 | 154.49 | 156.10 | 5,517,386 | -0.31(-0.20%) |
Feb 09, 2024 | 157.25 | 157.32 | 155.95 | 156.41 | 6,016,765 | -1.21(-0.77%) |
Feb 08, 2024 | 157.78 | 158.08 | 156.76 | 157.62 | 6,161,078 | -0.48(-0.30%) |
Feb 07, 2024 | 158.08 | 158.81 | 157.72 | 158.10 | 7,255,379 | +0.16(+0.10%) |
Feb 06, 2024 | 157.28 | 158.05 | 156.86 | 157.94 | 6,225,358 | +0.75(+0.47%) |
Feb 05, 2024 | 157.16 | 157.98 | 156.54 | 157.19 | 6,975,901 | +0.12(+0.08%) |
Feb 02, 2024 | 157.95 | 158.58 | 156.51 | 157.08 | 7,988,946 | -1.08(-0.68%) |