Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 160.44 | 163.00 | 160.07 | 161.97 | 1,994,574 | +1.54(+0.96%) |
Apr 18, 2024 | 156.94 | 160.94 | 156.94 | 160.43 | 2,172,452 | +3.62(+2.31%) |
Apr 17, 2024 | 155.04 | 157.66 | 154.32 | 156.81 | 1,692,497 | +2.54(+1.65%) |
Apr 16, 2024 | 153.33 | 154.70 | 152.88 | 154.27 | 1,803,750 | -0.16(-0.10%) |
Apr 15, 2024 | 158.00 | 158.06 | 153.79 | 154.43 | 1,593,275 | -2.36(-1.51%) |
Apr 12, 2024 | 159.51 | 161.15 | 156.06 | 156.79 | 1,875,424 | -2.06(-1.30%) |
Apr 11, 2024 | 158.69 | 159.29 | 156.98 | 158.85 | 1,111,791 | +0.79(+0.50%) |
Apr 10, 2024 | 155.83 | 158.63 | 155.51 | 158.06 | 1,374,955 | +1.02(+0.65%) |
Apr 09, 2024 | 156.61 | 157.44 | 155.59 | 157.04 | 1,149,781 | +0.56(+0.36%) |
Apr 08, 2024 | 156.64 | 157.49 | 155.91 | 156.48 | 1,353,950 | -0.28(-0.18%) |
Apr 05, 2024 | 155.26 | 156.98 | 154.68 | 156.76 | 1,506,534 | +1.73(+1.12%) |
Apr 04, 2024 | 158.90 | 159.88 | 154.46 | 155.03 | 2,198,694 | -3.26(-2.06%) |
Apr 03, 2024 | 159.54 | 160.82 | 157.94 | 158.29 | 1,291,693 | -0.31(-0.20%) |
Apr 02, 2024 | 159.65 | 160.00 | 157.75 | 158.60 | 1,977,008 | -0.73(-0.46%) |
Apr 01, 2024 | 161.28 | 161.72 | 159.16 | 159.33 | 1,765,767 | -1.95(-1.21%) |
Mar 28, 2024 | 161.75 | 161.40 | 159.84 | 161.28 | 1,902,968 | +0.14(+0.09%) |
Mar 27, 2024 | 159.73 | 161.25 | 159.25 | 161.14 | 1,156,064 | +1.40(+0.88%) |
Mar 26, 2024 | 160.40 | 160.62 | 159.32 | 159.74 | 1,608,229 | -0.33(-0.21%) |
Mar 25, 2024 | 160.23 | 160.96 | 159.67 | 160.07 | 1,321,337 | +0.35(+0.22%) |
Mar 22, 2024 | 159.75 | 160.37 | 159.40 | 159.72 | 1,491,341 | +0.04(+0.03%) |
Mar 21, 2024 | 162.56 | 162.75 | 159.61 | 159.68 | 1,692,400 | -3.07(-1.89%) |
Mar 20, 2024 | 160.86 | 163.53 | 160.11 | 162.75 | 1,649,473 | +1.17(+0.72%) |
Mar 19, 2024 | 161.13 | 162.25 | 159.99 | 161.58 | 1,837,928 | +0.91(+0.57%) |
Mar 18, 2024 | 160.96 | 162.06 | 160.18 | 160.67 | 1,886,889 | -0.62(-0.38%) |
Mar 15, 2024 | 157.77 | 161.74 | 157.77 | 161.29 | 3,822,063 | +3.30(+2.09%) |
Mar 14, 2024 | 157.16 | 158.14 | 156.30 | 157.99 | 1,896,347 | +1.16(+0.74%) |
Mar 13, 2024 | 157.01 | 158.14 | 156.41 | 156.83 | 1,460,306 | +0.42(+0.27%) |
Mar 12, 2024 | 156.46 | 158.52 | 155.85 | 156.41 | 1,923,061 | -0.02(-0.01%) |
Mar 11, 2024 | 155.03 | 156.66 | 154.50 | 156.43 | 1,663,690 | +1.48(+0.96%) |
Mar 08, 2024 | 154.62 | 156.65 | 154.21 | 154.95 | 1,665,364 | +0.74(+0.48%) |
Mar 07, 2024 | 153.75 | 155.09 | 153.58 | 154.21 | 1,447,283 | +0.51(+0.33%) |
Mar 06, 2024 | 155.65 | 156.19 | 153.60 | 153.70 | 2,535,853 | +0.19(+0.12%) |
Mar 05, 2024 | 152.40 | 155.12 | 152.31 | 153.51 | 2,331,732 | +0.24(+0.16%) |
Mar 04, 2024 | 156.41 | 156.50 | 152.82 | 153.27 | 3,220,738 | -2.91(-1.86%) |
Mar 01, 2024 | 155.23 | 157.55 | 154.51 | 156.18 | 2,705,232 | +0.98(+0.63%) |
Feb 29, 2024 | 153.53 | 156.84 | 153.34 | 155.20 | 3,705,527 | +2.31(+1.51%) |
Feb 28, 2024 | 153.70 | 155.04 | 152.66 | 152.89 | 2,409,659 | -0.29(-0.19%) |
Feb 27, 2024 | 155.99 | 156.76 | 152.94 | 153.18 | 2,962,319 | -1.81(-1.17%) |
Feb 26, 2024 | 157.73 | 158.25 | 154.65 | 154.99 | 2,695,537 | -2.74(-1.74%) |
Feb 23, 2024 | 158.38 | 160.33 | 157.49 | 157.73 | 4,181,695 | +0.05(+0.03%) |
Feb 22, 2024 | 161.24 | 163.00 | 157.34 | 157.68 | 4,451,239 | -6.86(-4.17%) |
Feb 21, 2024 | 161.65 | 164.94 | 161.12 | 164.54 | 2,460,757 | +3.44(+2.14%) |
Feb 20, 2024 | 160.48 | 161.31 | 159.37 | 161.10 | 2,509,807 | +0.73(+0.46%) |
Feb 16, 2024 | 158.92 | 161.66 | 158.26 | 160.37 | 1,731,802 | +1.41(+0.89%) |
Feb 15, 2024 | 155.59 | 159.49 | 155.58 | 158.96 | 1,862,863 | +3.37(+2.17%) |
Feb 14, 2024 | 157.58 | 157.94 | 155.06 | 155.59 | 2,061,567 | -1.89(-1.20%) |
Feb 13, 2024 | 158.89 | 159.08 | 156.67 | 157.48 | 1,969,245 | -1.41(-0.89%) |
Feb 12, 2024 | 158.07 | 159.72 | 157.98 | 158.89 | 2,506,666 | +0.90(+0.57%) |
Feb 09, 2024 | 158.00 | 159.99 | 157.81 | 157.99 | 2,239,850 | -1.03(-0.65%) |
Feb 08, 2024 | 159.35 | 160.12 | 158.63 | 159.02 | 1,940,283 | -1.06(-0.66%) |
Feb 07, 2024 | 160.22 | 161.06 | 159.02 | 160.08 | 1,699,023 | -0.18(-0.11%) |
Feb 06, 2024 | 160.42 | 161.25 | 159.47 | 160.26 | 1,371,396 | +0.41(+0.26%) |
Feb 05, 2024 | 160.51 | 161.25 | 158.69 | 159.85 | 1,571,484 | -1.96(-1.21%) |
Feb 02, 2024 | 161.38 | 162.84 | 160.09 | 161.81 | 1,834,107 | -1.19(-0.73%) |