Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 168.54 | 168.55 | 165.13 | 165.17 | 6,968,917 | -3.34(-1.98%) |
Apr 29, 2024 | 164.53 | 168.58 | 164.53 | 168.51 | 6,648,393 | +3.52(+2.14%) |
Apr 26, 2024 | 162.24 | 165.84 | 161.85 | 164.98 | 7,170,653 | +2.35(+1.45%) |
Apr 25, 2024 | 163.41 | 163.95 | 161.07 | 162.63 | 6,252,834 | -0.33(-0.20%) |
Apr 24, 2024 | 163.20 | 165.25 | 161.34 | 162.96 | 6,153,182 | +2.27(+1.41%) |
Apr 23, 2024 | 160.30 | 161.59 | 159.03 | 160.69 | 6,640,078 | +1.16(+0.73%) |
Apr 22, 2024 | 157.40 | 160.98 | 156.52 | 159.53 | 7,880,015 | +2.54(+1.62%) |
Apr 19, 2024 | 160.63 | 160.73 | 155.70 | 156.99 | 10,334,361 | -3.79(-2.36%) |
Apr 18, 2024 | 161.70 | 163.43 | 159.21 | 160.78 | 9,245,752 | -2.87(-1.75%) |
Apr 17, 2024 | 168.53 | 169.50 | 163.10 | 163.65 | 8,113,249 | -4.24(-2.53%) |
Apr 16, 2024 | 168.81 | 168.88 | 166.77 | 167.89 | 6,414,030 | -1.25(-0.74%) |
Apr 15, 2024 | 173.56 | 173.67 | 167.89 | 169.15 | 6,595,945 | -1.44(-0.85%) |
Apr 12, 2024 | 171.58 | 172.68 | 170.26 | 170.59 | 8,250,354 | -3.82(-2.19%) |
Apr 11, 2024 | 170.97 | 174.91 | 169.80 | 174.41 | 6,287,255 | +4.25(+2.50%) |
Apr 10, 2024 | 171.72 | 173.00 | 169.38 | 170.16 | 6,200,701 | -4.69(-2.68%) |
Apr 09, 2024 | 174.56 | 175.27 | 172.66 | 174.85 | 5,050,686 | +1.87(+1.08%) |
Apr 08, 2024 | 172.22 | 173.68 | 171.65 | 172.98 | 4,831,247 | +2.15(+1.26%) |
Apr 05, 2024 | 169.49 | 171.54 | 169.02 | 170.83 | 5,887,352 | +1.76(+1.04%) |
Apr 04, 2024 | 174.29 | 175.23 | 168.72 | 169.07 | 9,067,164 | -4.13(-2.39%) |
Apr 03, 2024 | 169.31 | 173.25 | 168.64 | 173.20 | 6,967,190 | +2.86(+1.68%) |
Apr 02, 2024 | 169.77 | 170.70 | 168.59 | 170.34 | 7,466,188 | -0.68(-0.40%) |
Apr 01, 2024 | 167.58 | 172.09 | 167.52 | 171.02 | 6,704,560 | +2.41(+1.43%) |
Mar 28, 2024 | 168.41 | 168.73 | 168.70 | 168.61 | 5,346,496 | +0.17(+0.10%) |
Mar 27, 2024 | 168.76 | 168.79 | 166.29 | 168.44 | 6,335,165 | +2.05(+1.23%) |
Mar 26, 2024 | 167.36 | 168.73 | 166.32 | 166.39 | 5,310,410 | -0.45(-0.27%) |
Mar 25, 2024 | 167.19 | 168.08 | 166.29 | 166.84 | 5,705,352 | -2.57(-1.52%) |
Mar 22, 2024 | 168.86 | 171.20 | 168.61 | 169.41 | 5,705,762 | -0.75(-0.44%) |
Mar 21, 2024 | 170.04 | 172.21 | 168.94 | 170.15 | 8,544,115 | +3.17(+1.90%) |
Mar 20, 2024 | 163.43 | 167.49 | 163.16 | 166.99 | 6,017,374 | +3.56(+2.18%) |
Mar 19, 2024 | 165.41 | 165.78 | 162.96 | 163.43 | 7,434,116 | -2.81(-1.69%) |
Mar 18, 2024 | 170.21 | 170.76 | 165.67 | 166.24 | 6,679,920 | -0.28(-0.17%) |
Mar 15, 2024 | 166.42 | 168.08 | 165.17 | 166.52 | 16,481,905 | -1.24(-0.74%) |
Mar 14, 2024 | 168.91 | 169.26 | 166.03 | 167.76 | 8,182,233 | -0.80(-0.47%) |
Mar 13, 2024 | 170.52 | 170.80 | 167.91 | 168.56 | 8,764,154 | -3.81(-2.21%) |
Mar 12, 2024 | 172.20 | 173.19 | 169.88 | 172.37 | 7,670,749 | +1.95(+1.15%) |
Mar 11, 2024 | 168.31 | 171.28 | 167.43 | 170.42 | 7,282,680 | +0.55(+0.32%) |
Mar 08, 2024 | 174.11 | 174.75 | 169.87 | 169.87 | 11,364,345 | -5.13(-2.93%) |
Mar 07, 2024 | 168.91 | 176.87 | 168.74 | 175.00 | 14,229,877 | +7.80(+4.66%) |
Mar 06, 2024 | 164.15 | 168.56 | 163.66 | 167.21 | 12,271,732 | +6.41(+3.99%) |
Mar 05, 2024 | 164.06 | 164.91 | 159.58 | 160.79 | 9,641,711 | -5.09(-3.07%) |
Mar 04, 2024 | 164.45 | 167.15 | 164.05 | 165.88 | 11,909,467 | +3.46(+2.13%) |
Mar 01, 2024 | 158.74 | 163.33 | 157.43 | 162.42 | 10,448,360 | +5.28(+3.36%) |
Feb 29, 2024 | 156.23 | 157.55 | 155.54 | 157.15 | 8,350,480 | +1.93(+1.24%) |
Feb 28, 2024 | 155.36 | 155.90 | 154.33 | 155.21 | 5,227,425 | -1.64(-1.05%) |
Feb 27, 2024 | 156.31 | 157.75 | 156.06 | 156.86 | 6,078,840 | +1.26(+0.81%) |
Feb 26, 2024 | 154.58 | 156.04 | 154.37 | 155.60 | 6,362,479 | +2.10(+1.37%) |
Feb 23, 2024 | 154.28 | 155.48 | 152.92 | 153.50 | 6,008,542 | +0.16(+0.10%) |
Feb 22, 2024 | 153.36 | 154.09 | 150.93 | 153.34 | 11,506,249 | +2.72(+1.80%) |
Feb 21, 2024 | 148.46 | 150.66 | 147.54 | 150.62 | 9,850,108 | +0.05(+0.03%) |
Feb 20, 2024 | 150.51 | 151.51 | 148.50 | 150.57 | 8,819,373 | -0.72(-0.48%) |
Feb 16, 2024 | 156.03 | 156.32 | 151.21 | 151.30 | 8,514,932 | -3.26(-2.11%) |
Feb 15, 2024 | 153.59 | 155.74 | 153.08 | 154.56 | 9,452,337 | +2.02(+1.32%) |
Feb 14, 2024 | 149.93 | 152.99 | 149.67 | 152.54 | 8,808,996 | +3.87(+2.60%) |
Feb 13, 2024 | 148.63 | 149.87 | 147.06 | 148.67 | 9,056,714 | -3.03(-2.00%) |
Feb 12, 2024 | 149.01 | 153.35 | 148.88 | 151.71 | 11,909,151 | +2.08(+1.39%) |
Feb 09, 2024 | 147.64 | 152.00 | 147.00 | 149.62 | 12,293,570 | +2.79(+1.90%) |
Feb 08, 2024 | 145.51 | 147.25 | 144.95 | 146.83 | 9,625,850 | +2.27(+1.57%) |
Feb 07, 2024 | 143.84 | 144.62 | 142.32 | 144.56 | 7,420,966 | +1.77(+1.24%) |
Feb 06, 2024 | 143.18 | 143.49 | 141.13 | 142.79 | 7,351,133 | +0.07(+0.05%) |
Feb 05, 2024 | 140.57 | 143.33 | 139.92 | 142.72 | 8,101,053 | +2.32(+1.65%) |
Feb 02, 2024 | 139.37 | 140.84 | 137.99 | 140.40 | 10,538,741 | +0.57(+0.41%) |