Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 168.79 | 169.73 | 167.60 | 169.11 | 1,130,915 | +0.48(+0.28%) |
Apr 29, 2024 | 169.66 | 169.82 | 168.11 | 168.63 | 1,245,307 | -0.49(-0.29%) |
Apr 26, 2024 | 169.80 | 169.96 | 167.09 | 169.12 | 1,286,212 | -2.26(-1.32%) |
Apr 25, 2024 | 171.34 | 172.12 | 170.34 | 171.38 | 1,167,700 | +0.07(+0.04%) |
Apr 24, 2024 | 173.87 | 173.87 | 170.37 | 171.31 | 1,782,349 | -2.99(-1.72%) |
Apr 23, 2024 | 175.17 | 175.94 | 173.70 | 174.30 | 1,418,797 | -0.13(-0.07%) |
Apr 22, 2024 | 172.19 | 175.14 | 171.45 | 174.43 | 1,707,826 | +2.44(+1.42%) |
Apr 19, 2024 | 169.06 | 172.88 | 168.82 | 172.00 | 2,381,500 | +3.83(+2.28%) |
Apr 18, 2024 | 164.18 | 168.59 | 163.76 | 168.17 | 2,079,943 | +6.16(+3.80%) |
Apr 17, 2024 | 161.37 | 163.09 | 160.16 | 162.01 | 1,590,334 | -1.28(-0.79%) |
Apr 16, 2024 | 165.48 | 165.79 | 163.16 | 163.29 | 980,315 | -1.54(-0.94%) |
Apr 15, 2024 | 167.84 | 167.91 | 164.54 | 164.84 | 1,133,327 | -1.04(-0.63%) |
Apr 12, 2024 | 165.07 | 168.05 | 164.94 | 165.88 | 1,720,885 | +1.19(+0.73%) |
Apr 11, 2024 | 167.94 | 167.94 | 164.61 | 164.69 | 1,277,430 | -4.12(-2.44%) |
Apr 10, 2024 | 166.78 | 169.06 | 166.15 | 168.80 | 1,295,334 | +1.41(+0.84%) |
Apr 09, 2024 | 171.48 | 171.96 | 166.00 | 167.39 | 1,225,445 | -4.01(-2.34%) |
Apr 08, 2024 | 172.34 | 172.62 | 171.04 | 171.40 | 1,010,020 | -0.46(-0.27%) |
Apr 05, 2024 | 170.97 | 172.49 | 170.29 | 171.86 | 1,004,627 | +1.58(+0.93%) |
Apr 04, 2024 | 173.08 | 173.60 | 169.44 | 170.28 | 1,249,260 | -2.18(-1.26%) |
Apr 03, 2024 | 171.68 | 172.83 | 171.34 | 172.45 | 935,507 | +0.88(+0.51%) |
Apr 02, 2024 | 172.04 | 172.80 | 170.97 | 171.58 | 1,511,621 | -0.03(-0.02%) |
Apr 01, 2024 | 172.12 | 172.53 | 170.34 | 171.61 | 1,405,603 | -0.44(-0.25%) |
Mar 28, 2024 | 171.07 | 172.27 | 170.15 | 172.04 | 1,745,716 | +3.15(+1.87%) |
Mar 27, 2024 | 170.13 | 170.64 | 167.51 | 168.89 | 1,477,888 | -0.96(-0.57%) |
Mar 26, 2024 | 168.43 | 170.65 | 168.19 | 169.86 | 1,714,150 | +1.83(+1.09%) |
Mar 25, 2024 | 165.59 | 168.71 | 165.29 | 168.03 | 2,473,504 | +3.70(+2.25%) |
Mar 22, 2024 | 162.09 | 164.65 | 161.59 | 164.33 | 1,581,320 | +3.06(+1.90%) |
Mar 21, 2024 | 159.22 | 161.82 | 158.82 | 161.27 | 1,965,560 | +1.00(+0.62%) |
Mar 20, 2024 | 161.21 | 161.95 | 159.62 | 160.27 | 1,557,111 | -1.18(-0.73%) |
Mar 19, 2024 | 163.19 | 163.38 | 160.38 | 161.46 | 2,006,095 | -0.65(-0.40%) |
Mar 18, 2024 | 160.43 | 162.42 | 159.93 | 162.10 | 1,534,372 | +0.81(+0.50%) |
Mar 15, 2024 | 156.98 | 161.80 | 156.58 | 161.30 | 9,299,355 | +2.80(+1.77%) |
Mar 14, 2024 | 158.87 | 159.66 | 157.23 | 158.49 | 1,605,631 | -0.70(-0.44%) |
Mar 13, 2024 | 159.23 | 159.59 | 157.66 | 159.19 | 1,465,816 | +0.48(+0.30%) |
Mar 12, 2024 | 159.11 | 159.80 | 157.14 | 158.71 | 1,808,702 | -0.34(-0.21%) |
Mar 11, 2024 | 155.70 | 159.09 | 155.58 | 159.05 | 1,590,933 | +3.00(+1.92%) |
Mar 08, 2024 | 155.30 | 156.55 | 154.72 | 156.04 | 1,151,776 | +0.28(+0.18%) |
Mar 07, 2024 | 156.10 | 156.23 | 154.53 | 155.77 | 1,324,040 | -0.40(-0.25%) |
Mar 06, 2024 | 155.54 | 156.33 | 153.90 | 156.16 | 1,813,500 | +0.27(+0.17%) |
Mar 05, 2024 | 155.56 | 157.03 | 155.12 | 155.90 | 1,364,125 | +0.39(+0.25%) |
Mar 04, 2024 | 153.46 | 155.58 | 153.01 | 155.51 | 1,671,144 | +1.22(+0.79%) |
Mar 01, 2024 | 157.58 | 157.91 | 153.76 | 154.28 | 2,947,565 | -3.43(-2.18%) |
Feb 29, 2024 | 159.07 | 159.07 | 156.51 | 157.72 | 2,667,371 | -1.06(-0.67%) |
Feb 28, 2024 | 157.75 | 159.14 | 157.75 | 158.77 | 1,095,941 | +1.04(+0.66%) |
Feb 27, 2024 | 157.64 | 158.36 | 156.47 | 157.74 | 1,285,351 | -0.26(-0.16%) |
Feb 26, 2024 | 157.63 | 158.87 | 157.01 | 157.99 | 1,326,931 | +0.66(+0.42%) |
Feb 23, 2024 | 158.35 | 159.37 | 157.07 | 157.33 | 1,655,033 | -1.05(-0.66%) |
Feb 22, 2024 | 157.37 | 159.16 | 154.68 | 158.38 | 1,872,776 | +1.01(+0.64%) |
Feb 21, 2024 | 158.49 | 159.29 | 156.39 | 157.37 | 2,000,289 | -0.54(-0.34%) |
Feb 20, 2024 | 159.67 | 161.11 | 157.82 | 157.91 | 1,760,524 | -2.04(-1.27%) |
Feb 16, 2024 | 160.17 | 162.57 | 159.67 | 159.95 | 1,798,081 | -0.11(-0.07%) |
Feb 15, 2024 | 160.40 | 160.77 | 158.33 | 160.06 | 1,777,451 | +0.50(+0.31%) |
Feb 14, 2024 | 157.37 | 159.93 | 156.16 | 159.56 | 1,484,375 | +2.78(+1.77%) |
Feb 13, 2024 | 159.01 | 159.01 | 155.35 | 156.79 | 1,399,121 | -0.73(-0.46%) |
Feb 12, 2024 | 158.97 | 159.17 | 157.11 | 157.52 | 1,210,006 | -0.70(-0.44%) |
Feb 09, 2024 | 158.54 | 158.77 | 156.74 | 158.22 | 1,581,832 | -1.70(-1.06%) |
Feb 08, 2024 | 161.16 | 166.15 | 158.14 | 159.92 | 3,835,312 | +3.11(+1.99%) |
Feb 07, 2024 | 155.92 | 157.53 | 155.75 | 156.81 | 1,892,084 | +1.24(+0.79%) |
Feb 06, 2024 | 154.68 | 156.07 | 154.25 | 155.57 | 976,391 | +0.51(+0.33%) |
Feb 05, 2024 | 154.69 | 155.66 | 153.93 | 155.06 | 1,347,595 | -0.53(-0.34%) |
Feb 02, 2024 | 155.21 | 156.41 | 154.84 | 155.59 | 1,100,784 | +1.17(+0.76%) |