Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 181.09 | 182.99 | 174.80 | 175.00 | 94,320,256 | -5.96(-3.29%) |
Apr 29, 2024 | 182.75 | 183.53 | 179.39 | 180.96 | 54,000,320 | +1.34(+0.75%) |
Apr 26, 2024 | 177.79 | 180.82 | 176.13 | 179.62 | 43,920,200 | +5.95(+3.43%) |
Apr 25, 2024 | 169.68 | 173.92 | 166.32 | 173.67 | 49,157,872 | -2.92(-1.65%) |
Apr 24, 2024 | 179.94 | 180.32 | 176.18 | 176.59 | 34,123,076 | -2.95(-1.64%) |
Apr 23, 2024 | 178.08 | 179.93 | 175.97 | 179.54 | 37,061,792 | +2.31(+1.30%) |
Apr 22, 2024 | 176.94 | 178.87 | 174.56 | 177.23 | 37,908,000 | +2.60(+1.49%) |
Apr 19, 2024 | 178.74 | 179.00 | 173.44 | 174.63 | 56,000,728 | -4.59(-2.56%) |
Apr 18, 2024 | 181.47 | 182.39 | 178.65 | 179.22 | 30,756,610 | -2.06(-1.14%) |
Apr 17, 2024 | 184.31 | 184.57 | 179.82 | 181.28 | 31,331,632 | -2.04(-1.11%) |
Apr 16, 2024 | 183.27 | 184.83 | 182.26 | 183.32 | 32,867,460 | -0.30(-0.16%) |
Apr 15, 2024 | 187.43 | 188.69 | 183.00 | 183.62 | 48,022,564 | -2.51(-1.35%) |
Apr 12, 2024 | 187.72 | 188.38 | 185.08 | 186.13 | 38,609,172 | -2.92(-1.54%) |
Apr 11, 2024 | 186.74 | 189.77 | 185.51 | 189.05 | 39,988,676 | +3.10(+1.67%) |
Apr 10, 2024 | 182.76 | 186.27 | 182.67 | 185.95 | 35,876,928 | +0.28(+0.15%) |
Apr 09, 2024 | 187.24 | 187.34 | 184.20 | 185.67 | 36,538,752 | +0.48(+0.26%) |
Apr 08, 2024 | 186.90 | 187.29 | 184.81 | 185.19 | 39,210,584 | +0.12(+0.06%) |
Apr 05, 2024 | 182.38 | 186.27 | 181.97 | 185.07 | 42,584,512 | +5.07(+2.82%) |
Apr 04, 2024 | 184.00 | 185.10 | 180.00 | 180.00 | 41,592,692 | -2.41(-1.32%) |
Apr 03, 2024 | 179.90 | 182.87 | 179.80 | 182.41 | 30,980,140 | +1.72(+0.95%) |
Apr 02, 2024 | 179.07 | 180.79 | 178.38 | 180.69 | 32,829,136 | -0.28(-0.15%) |
Apr 01, 2024 | 180.79 | 183.00 | 179.95 | 180.97 | 29,152,872 | +0.59(+0.33%) |
Mar 28, 2024 | 180.17 | 180.67 | 179.26 | 180.38 | 38,083,940 | +0.55(+0.31%) |
Mar 27, 2024 | 179.88 | 180.00 | 177.31 | 179.83 | 33,256,382 | +1.53(+0.86%) |
Mar 26, 2024 | 180.15 | 180.45 | 177.95 | 178.30 | 29,639,118 | -1.41(-0.78%) |
Mar 25, 2024 | 178.01 | 180.99 | 177.24 | 179.71 | 29,803,796 | +0.84(+0.47%) |
Mar 22, 2024 | 177.75 | 179.25 | 176.75 | 178.87 | 27,995,596 | +0.72(+0.40%) |
Mar 21, 2024 | 179.99 | 181.41 | 178.15 | 178.15 | 32,797,882 | +0.00(+0.00%) |
Mar 20, 2024 | 176.14 | 178.53 | 174.64 | 178.15 | 29,919,204 | +2.25(+1.28%) |
Mar 19, 2024 | 174.21 | 176.09 | 173.52 | 175.90 | 26,871,176 | +1.42(+0.81%) |
Mar 18, 2024 | 175.80 | 176.69 | 174.28 | 174.48 | 31,236,120 | +0.06(+0.03%) |
Mar 15, 2024 | 176.64 | 177.93 | 173.90 | 174.42 | 72,287,408 | -4.33(-2.42%) |
Mar 14, 2024 | 177.69 | 179.53 | 176.47 | 178.75 | 43,693,412 | +2.19(+1.24%) |
Mar 13, 2024 | 175.90 | 177.62 | 175.55 | 176.56 | 30,754,464 | +1.17(+0.66%) |
Mar 12, 2024 | 173.50 | 176.76 | 171.98 | 175.39 | 36,577,372 | +3.43(+1.99%) |
Mar 11, 2024 | 174.31 | 174.47 | 171.47 | 171.96 | 28,461,432 | -3.39(-1.93%) |
Mar 08, 2024 | 176.44 | 178.78 | 174.33 | 175.35 | 37,894,376 | -1.47(-0.83%) |
Mar 07, 2024 | 174.83 | 177.99 | 173.72 | 176.82 | 34,027,756 | +3.31(+1.91%) |
Mar 06, 2024 | 175.54 | 176.46 | 173.26 | 173.51 | 32,038,616 | -0.61(-0.35%) |
Mar 05, 2024 | 176.93 | 176.93 | 173.30 | 174.12 | 37,163,668 | -3.46(-1.95%) |
Mar 04, 2024 | 177.53 | 180.14 | 177.49 | 177.58 | 37,341,936 | -0.67(-0.38%) |
Mar 01, 2024 | 176.75 | 178.72 | 176.07 | 178.25 | 31,982,064 | +1.49(+0.84%) |
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 53,754,648 | +3.60(+2.08%) |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 28,182,736 | -0.38(-0.22%) |
Feb 27, 2024 | 174.07 | 174.62 | 172.86 | 173.54 | 31,870,076 | -1.19(-0.68%) |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 44,326,300 | -0.26(-0.15%) |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 59,716,160 | +0.41(+0.23%) |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 55,336,780 | +5.99(+3.55%) |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 44,422,440 | +1.51(+0.90%) |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 41,739,952 | -2.43(-1.43%) |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 48,110,256 | -0.29(-0.17%) |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 49,859,532 | -1.18(-0.69%) |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 42,897,156 | +2.34(+1.39%) |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 56,299,632 | -3.70(-2.15%) |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 51,025,344 | -2.11(-1.21%) |
Feb 09, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 56,985,988 | +4.61(+2.71%) |
Feb 08, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 42,269,440 | -0.69(-0.40%) |
Feb 07, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 47,116,720 | +1.38(+0.82%) |
Feb 06, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 42,465,712 | -1.16(-0.68%) |
Feb 05, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 55,003,192 | -1.50(-0.87%) |
Feb 02, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 117,220,368 | +12.53(+7.87%) |