Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 164.33 | 164.45 | 161.51 | 161.55 | 1,059,997 | -2.55(-1.56%) |
Apr 29, 2024 | 163.09 | 165.38 | 163.01 | 164.10 | 950,951 | +1.17(+0.72%) |
Apr 26, 2024 | 164.50 | 164.85 | 162.29 | 162.94 | 1,090,161 | -1.69(-1.03%) |
Apr 25, 2024 | 162.57 | 166.28 | 160.32 | 164.63 | 1,623,743 | -1.00(-0.60%) |
Apr 24, 2024 | 165.74 | 166.30 | 165.13 | 165.63 | 1,293,562 | +0.01(+0.01%) |
Apr 23, 2024 | 166.37 | 166.80 | 165.33 | 165.62 | 945,120 | -0.10(-0.06%) |
Apr 22, 2024 | 165.50 | 166.94 | 165.15 | 165.72 | 1,855,828 | +1.25(+0.76%) |
Apr 19, 2024 | 163.99 | 164.98 | 163.60 | 164.47 | 1,192,363 | +0.66(+0.40%) |
Apr 18, 2024 | 164.36 | 165.16 | 163.17 | 163.82 | 630,672 | -0.32(-0.19%) |
Apr 17, 2024 | 164.96 | 165.03 | 163.16 | 164.13 | 681,072 | +0.01(+0.01%) |
Apr 16, 2024 | 165.15 | 165.74 | 163.90 | 164.12 | 940,010 | -1.10(-0.66%) |
Apr 15, 2024 | 168.30 | 168.99 | 164.22 | 165.22 | 625,782 | -1.34(-0.81%) |
Apr 12, 2024 | 166.63 | 167.37 | 165.38 | 166.57 | 679,624 | -0.42(-0.25%) |
Apr 11, 2024 | 167.00 | 168.05 | 165.63 | 166.99 | 480,698 | -0.87(-0.52%) |
Apr 10, 2024 | 166.56 | 168.04 | 165.36 | 167.85 | 812,294 | +0.05(+0.03%) |
Apr 09, 2024 | 168.17 | 168.33 | 165.98 | 167.80 | 610,960 | +0.10(+0.06%) |
Apr 08, 2024 | 167.77 | 168.19 | 166.55 | 167.70 | 579,108 | +0.25(+0.15%) |
Apr 05, 2024 | 167.13 | 168.32 | 166.35 | 167.45 | 476,166 | +0.71(+0.42%) |
Apr 04, 2024 | 168.67 | 169.74 | 166.44 | 166.75 | 838,961 | -0.97(-0.58%) |
Apr 03, 2024 | 168.90 | 169.44 | 167.66 | 167.71 | 561,653 | -1.17(-0.69%) |
Apr 02, 2024 | 169.35 | 170.12 | 168.48 | 168.88 | 664,209 | -0.94(-0.55%) |
Apr 01, 2024 | 171.11 | 171.11 | 168.47 | 169.82 | 448,759 | -1.62(-0.95%) |
Mar 28, 2024 | 171.85 | 171.08 | 171.08 | 171.44 | 475,326 | +0.32(+0.19%) |
Mar 27, 2024 | 170.32 | 171.76 | 169.86 | 171.12 | 533,697 | +1.65(+0.98%) |
Mar 26, 2024 | 169.46 | 170.47 | 169.15 | 169.47 | 655,772 | -0.30(-0.18%) |
Mar 25, 2024 | 170.52 | 171.36 | 169.72 | 169.77 | 531,178 | -0.55(-0.32%) |
Mar 22, 2024 | 171.39 | 171.50 | 169.73 | 170.31 | 588,483 | -0.63(-0.37%) |
Mar 21, 2024 | 169.81 | 171.66 | 169.45 | 170.94 | 628,828 | +1.14(+0.67%) |
Mar 20, 2024 | 171.43 | 171.73 | 169.67 | 169.81 | 693,960 | -1.75(-1.02%) |
Mar 19, 2024 | 170.94 | 171.62 | 169.53 | 171.56 | 744,312 | +0.39(+0.23%) |
Mar 18, 2024 | 170.99 | 171.84 | 170.44 | 171.17 | 563,987 | +0.81(+0.47%) |
Mar 15, 2024 | 167.85 | 170.53 | 167.85 | 170.36 | 1,107,855 | +1.69(+1.00%) |
Mar 14, 2024 | 169.94 | 170.00 | 167.54 | 168.67 | 664,976 | -0.59(-0.35%) |
Mar 13, 2024 | 168.54 | 169.56 | 168.09 | 169.26 | 624,609 | +1.06(+0.63%) |
Mar 12, 2024 | 166.97 | 168.85 | 166.94 | 168.20 | 686,555 | +0.96(+0.57%) |
Mar 11, 2024 | 166.20 | 167.26 | 165.78 | 167.24 | 1,007,849 | +1.00(+0.60%) |
Mar 08, 2024 | 168.00 | 168.31 | 165.71 | 166.25 | 948,046 | -1.30(-0.77%) |
Mar 07, 2024 | 167.93 | 168.43 | 166.80 | 167.54 | 661,566 | +0.06(+0.04%) |
Mar 06, 2024 | 167.30 | 168.60 | 167.22 | 167.48 | 777,794 | +0.56(+0.33%) |
Mar 05, 2024 | 165.28 | 167.09 | 165.28 | 166.93 | 818,664 | +1.48(+0.89%) |
Mar 04, 2024 | 164.80 | 166.04 | 164.43 | 165.45 | 1,364,615 | +0.60(+0.36%) |
Mar 01, 2024 | 165.15 | 166.34 | 164.25 | 164.85 | 771,952 | -1.04(-0.63%) |
Feb 29, 2024 | 165.68 | 166.36 | 163.81 | 165.89 | 1,444,597 | -0.75(-0.45%) |
Feb 28, 2024 | 167.69 | 168.81 | 166.33 | 166.64 | 805,205 | -1.14(-0.68%) |
Feb 27, 2024 | 168.92 | 168.92 | 166.60 | 167.77 | 1,457,265 | -1.30(-0.77%) |
Feb 26, 2024 | 170.14 | 170.63 | 169.04 | 169.07 | 631,914 | -0.23(-0.14%) |
Feb 23, 2024 | 169.54 | 170.15 | 168.47 | 169.30 | 832,268 | -0.34(-0.20%) |
Feb 22, 2024 | 166.39 | 170.08 | 166.39 | 169.64 | 1,188,717 | +3.16(+1.90%) |
Feb 21, 2024 | 166.38 | 167.18 | 165.23 | 166.48 | 1,035,304 | +0.10(+0.06%) |
Feb 20, 2024 | 165.79 | 168.25 | 165.68 | 166.38 | 1,206,596 | -0.66(-0.39%) |
Feb 16, 2024 | 165.38 | 167.49 | 164.30 | 167.03 | 1,006,305 | +2.41(+1.46%) |
Feb 15, 2024 | 162.44 | 164.62 | 161.88 | 164.62 | 1,374,493 | +1.32(+0.81%) |
Feb 14, 2024 | 161.14 | 163.48 | 157.37 | 163.30 | 2,657,781 | +7.53(+4.84%) |
Feb 13, 2024 | 153.24 | 157.12 | 152.30 | 155.77 | 2,124,158 | +2.16(+1.41%) |
Feb 12, 2024 | 155.30 | 155.59 | 153.14 | 153.61 | 1,423,243 | -2.32(-1.49%) |
Feb 09, 2024 | 155.81 | 156.32 | 154.79 | 155.93 | 748,428 | +0.73(+0.47%) |
Feb 08, 2024 | 156.02 | 156.17 | 155.16 | 155.20 | 859,781 | -0.97(-0.62%) |
Feb 07, 2024 | 156.41 | 156.89 | 155.86 | 156.18 | 715,637 | +0.02(+0.01%) |
Feb 06, 2024 | 157.62 | 157.62 | 155.59 | 156.16 | 640,607 | -0.23(-0.15%) |
Feb 05, 2024 | 157.21 | 157.49 | 155.56 | 156.39 | 1,364,705 | -0.88(-0.56%) |
Feb 02, 2024 | 157.54 | 157.69 | 155.76 | 157.27 | 766,853 | -0.34(-0.22%) |