Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 177.14 | 177.96 | 175.05 | 175.16 | 6,490,269 | -2.85(-1.60%) |
Apr 29, 2024 | 176.21 | 178.50 | 176.04 | 178.01 | 4,221,369 | +1.80(+1.02%) |
Apr 26, 2024 | 174.00 | 177.02 | 173.75 | 176.21 | 5,440,840 | +2.21(+1.27%) |
Apr 25, 2024 | 174.81 | 175.79 | 171.03 | 174.00 | 9,196,288 | +0.44(+0.25%) |
Apr 24, 2024 | 176.96 | 178.21 | 172.37 | 173.56 | 14,066,042 | +9.27(+5.64%) |
Apr 23, 2024 | 161.87 | 165.71 | 161.30 | 164.29 | 6,864,869 | +2.03(+1.25%) |
Apr 22, 2024 | 159.11 | 162.97 | 158.91 | 162.26 | 5,985,180 | +3.72(+2.35%) |
Apr 19, 2024 | 161.91 | 163.24 | 157.97 | 158.54 | 10,573,213 | -3.96(-2.44%) |
Apr 18, 2024 | 162.51 | 163.50 | 160.39 | 162.50 | 5,646,050 | -2.02(-1.22%) |
Apr 17, 2024 | 167.18 | 167.77 | 164.32 | 164.51 | 4,597,850 | -1.88(-1.13%) |
Apr 16, 2024 | 166.28 | 167.31 | 165.63 | 166.39 | 3,413,444 | +1.23(+0.75%) |
Apr 15, 2024 | 167.09 | 168.13 | 164.14 | 165.16 | 4,803,211 | +0.02(+0.01%) |
Apr 12, 2024 | 167.22 | 168.22 | 164.58 | 165.14 | 5,513,017 | -4.84(-2.84%) |
Apr 11, 2024 | 168.68 | 170.62 | 166.92 | 169.97 | 4,383,075 | +2.26(+1.35%) |
Apr 10, 2024 | 168.65 | 169.19 | 166.70 | 167.71 | 5,703,524 | -4.51(-2.62%) |
Apr 09, 2024 | 169.78 | 172.28 | 168.91 | 172.22 | 4,865,707 | +3.97(+2.36%) |
Apr 08, 2024 | 166.41 | 169.07 | 166.06 | 168.25 | 3,176,761 | +1.95(+1.17%) |
Apr 05, 2024 | 167.36 | 168.04 | 165.94 | 166.30 | 5,048,440 | -1.02(-0.61%) |
Apr 04, 2024 | 170.54 | 171.76 | 166.90 | 167.32 | 7,545,057 | -1.80(-1.06%) |
Apr 03, 2024 | 168.37 | 169.67 | 166.69 | 169.12 | 3,318,768 | -0.02(-0.01%) |
Apr 02, 2024 | 171.12 | 171.12 | 168.39 | 169.14 | 3,328,252 | -2.79(-1.62%) |
Apr 01, 2024 | 172.87 | 174.65 | 171.62 | 171.93 | 2,319,818 | -1.03(-0.60%) |
Mar 28, 2024 | 172.24 | 173.04 | 172.09 | 172.96 | 4,455,368 | +1.33(+0.77%) |
Mar 27, 2024 | 167.79 | 171.68 | 167.62 | 171.63 | 4,303,105 | +4.93(+2.95%) |
Mar 26, 2024 | 170.21 | 170.63 | 166.31 | 166.71 | 5,940,288 | -2.92(-1.72%) |
Mar 25, 2024 | 169.61 | 171.10 | 169.39 | 169.63 | 3,322,351 | -1.62(-0.95%) |
Mar 22, 2024 | 170.50 | 172.49 | 170.03 | 171.25 | 4,207,330 | -0.11(-0.06%) |
Mar 21, 2024 | 171.59 | 173.54 | 170.49 | 171.35 | 4,424,517 | +2.59(+1.54%) |
Mar 20, 2024 | 165.88 | 168.92 | 165.08 | 168.76 | 4,435,850 | +3.20(+1.93%) |
Mar 19, 2024 | 166.48 | 167.11 | 164.79 | 165.57 | 5,680,806 | -2.43(-1.45%) |
Mar 18, 2024 | 173.29 | 173.54 | 167.85 | 168.00 | 5,250,650 | -3.29(-1.92%) |
Mar 15, 2024 | 168.39 | 171.79 | 167.48 | 171.28 | 19,216,310 | +1.37(+0.81%) |
Mar 14, 2024 | 172.07 | 172.39 | 168.59 | 169.91 | 5,064,532 | -1.53(-0.89%) |
Mar 13, 2024 | 172.65 | 173.04 | 169.98 | 171.44 | 5,236,848 | -2.11(-1.21%) |
Mar 12, 2024 | 174.73 | 175.08 | 171.99 | 173.55 | 5,843,673 | +0.61(+0.35%) |
Mar 11, 2024 | 171.05 | 173.03 | 170.30 | 172.94 | 4,237,424 | +1.88(+1.10%) |
Mar 08, 2024 | 174.20 | 174.32 | 171.04 | 171.07 | 5,673,176 | -2.95(-1.69%) |
Mar 07, 2024 | 171.05 | 176.48 | 171.05 | 174.02 | 6,022,592 | +3.38(+1.98%) |
Mar 06, 2024 | 171.87 | 174.53 | 169.46 | 170.64 | 6,358,216 | +1.22(+0.72%) |
Mar 05, 2024 | 170.13 | 171.48 | 168.06 | 169.42 | 6,259,089 | -1.79(-1.04%) |
Mar 04, 2024 | 171.27 | 171.81 | 169.64 | 171.21 | 4,432,375 | +1.38(+0.81%) |
Mar 01, 2024 | 166.35 | 170.86 | 166.12 | 169.83 | 5,271,414 | +3.69(+2.22%) |
Feb 29, 2024 | 163.72 | 166.71 | 163.10 | 166.13 | 7,317,522 | +4.26(+2.63%) |
Feb 28, 2024 | 162.33 | 162.71 | 161.22 | 161.87 | 2,954,106 | -1.89(-1.15%) |
Feb 27, 2024 | 163.40 | 164.47 | 163.07 | 163.76 | 2,908,110 | +0.64(+0.39%) |
Feb 26, 2024 | 163.44 | 164.32 | 162.60 | 163.12 | 5,289,110 | +0.60(+0.37%) |
Feb 23, 2024 | 164.64 | 164.81 | 162.46 | 162.52 | 3,504,189 | -1.73(-1.05%) |
Feb 22, 2024 | 163.72 | 164.93 | 162.32 | 164.25 | 5,077,175 | +1.34(+0.82%) |
Feb 21, 2024 | 161.36 | 162.95 | 160.34 | 162.91 | 4,562,647 | +1.33(+0.82%) |
Feb 20, 2024 | 158.23 | 161.74 | 158.12 | 161.57 | 5,443,577 | +2.34(+1.47%) |
Feb 16, 2024 | 159.20 | 160.99 | 158.29 | 159.23 | 3,190,689 | -0.33(-0.21%) |
Feb 15, 2024 | 157.76 | 160.12 | 157.76 | 159.56 | 3,751,322 | +2.82(+1.80%) |
Feb 14, 2024 | 156.72 | 157.90 | 155.46 | 156.74 | 4,569,708 | +1.01(+0.65%) |
Feb 13, 2024 | 157.13 | 158.28 | 154.35 | 155.73 | 5,396,490 | -4.20(-2.63%) |
Feb 12, 2024 | 161.24 | 161.68 | 159.90 | 159.93 | 3,882,767 | -1.31(-0.81%) |
Feb 09, 2024 | 160.13 | 161.32 | 159.48 | 161.24 | 3,947,752 | +2.17(+1.37%) |
Feb 08, 2024 | 158.17 | 159.91 | 157.64 | 159.06 | 3,512,806 | +1.43(+0.91%) |
Feb 07, 2024 | 158.79 | 159.14 | 157.10 | 157.63 | 4,660,934 | +0.40(+0.25%) |
Feb 06, 2024 | 158.03 | 158.56 | 156.20 | 157.24 | 4,169,591 | -0.53(-0.33%) |
Feb 05, 2024 | 158.84 | 158.84 | 156.46 | 157.76 | 4,218,889 | -0.30(-0.19%) |
Feb 02, 2024 | 157.25 | 158.66 | 156.64 | 158.06 | 4,958,137 | -0.49(-0.31%) |