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%) |