Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 48,212,572 | +2.12(+1.27%) |
Apr 23, 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 49,466,212 | +1.06(+0.64%) |
Apr 22, 2024 | 165.51 | 167.26 | 164.77 | 165.84 | 48,104,512 | +0.84(+0.51%) |
Apr 19, 2024 | 166.21 | 166.40 | 164.07 | 165.00 | 68,244,392 | -2.04(-1.22%) |
Apr 18, 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 43,086,256 | -0.96(-0.57%) |
Apr 17, 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 50,876,592 | -1.38(-0.81%) |
Apr 16, 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 73,671,152 | -3.31(-1.92%) |
Apr 15, 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 73,591,600 | -3.86(-2.19%) |
Apr 12, 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 101,670,896 | +1.51(+0.86%) |
Apr 11, 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 90,963,592 | +7.26(+4.33%) |
Apr 10, 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 49,688,224 | -1.89(-1.11%) |
Apr 09, 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 42,427,588 | +1.22(+0.72%) |
Apr 08, 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 37,400,820 | -1.13(-0.67%) |
Apr 05, 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 42,116,060 | +0.76(+0.45%) |
Apr 04, 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 53,652,008 | -0.83(-0.49%) |
Apr 03, 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 47,634,552 | +0.81(+0.48%) |
Apr 02, 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 49,331,116 | -1.19(-0.70%) |
Apr 01, 2024 | 171.19 | 171.25 | 169.47 | 170.03 | 46,200,800 | -1.45(-0.85%) |
Mar 28, 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 66,042,080 | -1.83(-1.06%) |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 60,260,824 | +3.60(+2.12%) |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 57,362,364 | -1.14(-0.67%) |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 54,270,512 | -1.43(-0.83%) |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 71,162,728 | +0.91(+0.53%) |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 107,361,272 | -7.30(-4.09%) |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 53,337,008 | +2.59(+1.47%) |
Mar 19, 2024 | 174.34 | 176.60 | 173.03 | 176.08 | 55,192,748 | +2.36(+1.36%) |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 75,576,528 | +1.10(+0.64%) |
Mar 15, 2024 | 171.17 | 172.62 | 170.28 | 172.62 | 121,842,336 | -0.38(-0.22%) |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 72,897,296 | +1.87(+1.09%) |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 52,473,720 | -2.10(-1.21%) |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 59,831,480 | +0.48(+0.28%) |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 60,117,196 | +2.02(+1.18%) |
Mar 08, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 76,268,672 | +1.73(+1.02%) |
Mar 07, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 71,439,976 | -0.12(-0.07%) |
Mar 06, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 68,472,496 | -1.00(-0.59%) |
Mar 05, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 95,269,720 | -4.98(-2.84%) |
Mar 04, 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 81,580,776 | -4.56(-2.54%) |
Mar 01, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 73,563,080 | -1.09(-0.60%) |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 136,895,920 | -0.67(-0.37%) |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 48,900,516 | -1.21(-0.66%) |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 54,255,736 | +1.47(+0.81%) |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 40,826,000 | -1.36(-0.75%) |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 45,122,940 | -1.85(-1.00%) |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 52,257,776 | +2.05(+1.12%) |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 41,373,896 | +0.76(+0.42%) |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 53,618,944 | -0.75(-0.41%) |
Feb 16, 2024 | 183.42 | 184.85 | 181.66 | 182.31 | 49,933,720 | -1.55(-0.84%) |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 65,323,216 | -0.29(-0.16%) |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 54,704,736 | -0.81(-0.44%) |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 184.96 | 56,502,136 | -2.19(-1.17%) |
Feb 12, 2024 | 188.41 | 188.67 | 186.79 | 187.15 | 41,743,944 | -1.70(-0.90%) |
Feb 09, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 45,155,216 | +0.77(+0.41%) |
Feb 08, 2024 | 189.14 | 189.29 | 187.11 | 188.08 | 40,982,148 | -1.09(-0.58%) |
Feb 07, 2024 | 190.40 | 190.81 | 188.37 | 189.17 | 53,474,192 | +0.11(+0.06%) |
Feb 06, 2024 | 186.62 | 189.07 | 186.53 | 189.06 | 43,366,632 | +1.62(+0.86%) |
Feb 05, 2024 | 187.91 | 189.01 | 185.60 | 187.44 | 69,666,632 | +1.83(+0.98%) |
Feb 02, 2024 | 179.63 | 187.09 | 179.02 | 185.61 | 102,682,800 | -1.01(-0.54%) |