Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 164.91 | 165.24 | 163.56 | 164.60 | 4,274,940 | -0.31(-0.19%) |
May 02, 2024 | 166.31 | 166.31 | 164.52 | 164.91 | 3,449,755 | -0.56(-0.34%) |
May 01, 2024 | 164.50 | 166.50 | 163.99 | 165.47 | 6,020,771 | +1.30(+0.79%) |
Apr 30, 2024 | 164.25 | 164.43 | 163.07 | 164.17 | 4,122,375 | -0.08(-0.05%) |
Apr 29, 2024 | 163.78 | 164.70 | 163.21 | 164.25 | 3,451,157 | +0.29(+0.18%) |
Apr 26, 2024 | 162.21 | 164.17 | 160.62 | 163.96 | 7,969,031 | -0.09(-0.05%) |
Apr 25, 2024 | 164.77 | 165.19 | 161.69 | 164.05 | 5,906,787 | -0.13(-0.08%) |
Apr 24, 2024 | 162.59 | 164.55 | 162.16 | 164.18 | 4,713,217 | +0.93(+0.57%) |
Apr 23, 2024 | 162.69 | 163.87 | 162.35 | 163.25 | 4,164,929 | +0.89(+0.55%) |
Apr 22, 2024 | 163.85 | 164.61 | 162.11 | 162.36 | 3,701,910 | +0.03(+0.02%) |
Apr 19, 2024 | 161.46 | 162.39 | 160.70 | 162.33 | 5,126,132 | +1.48(+0.92%) |
Apr 18, 2024 | 160.06 | 161.51 | 160.06 | 160.85 | 3,246,419 | +0.76(+0.47%) |
Apr 17, 2024 | 159.58 | 160.65 | 159.41 | 160.09 | 4,098,285 | +0.30(+0.19%) |
Apr 16, 2024 | 160.60 | 160.60 | 159.14 | 159.79 | 3,810,378 | -0.03(-0.02%) |
Apr 15, 2024 | 162.00 | 162.00 | 159.38 | 159.82 | 4,492,302 | -0.23(-0.14%) |
Apr 12, 2024 | 160.12 | 160.87 | 159.61 | 160.05 | 3,827,460 | -0.64(-0.40%) |
Apr 11, 2024 | 160.57 | 160.98 | 159.76 | 160.69 | 4,790,857 | +0.31(+0.19%) |
Apr 10, 2024 | 161.03 | 161.03 | 159.38 | 160.38 | 4,438,914 | -0.62(-0.39%) |
Apr 09, 2024 | 161.09 | 161.58 | 160.07 | 161.00 | 3,359,029 | +0.10(+0.06%) |
Apr 08, 2024 | 159.91 | 161.77 | 159.51 | 160.90 | 4,012,103 | -0.21(-0.13%) |
Apr 05, 2024 | 161.38 | 162.32 | 160.30 | 161.11 | 3,180,581 | -0.50(-0.31%) |
Apr 04, 2024 | 163.88 | 164.52 | 161.42 | 161.61 | 3,331,611 | -1.65(-1.01%) |
Apr 03, 2024 | 161.90 | 163.41 | 161.53 | 163.26 | 3,245,549 | +1.18(+0.73%) |
Apr 02, 2024 | 161.92 | 162.38 | 161.19 | 162.08 | 4,757,220 | -0.59(-0.36%) |
Apr 01, 2024 | 163.22 | 163.29 | 161.60 | 162.67 | 3,256,388 | -0.55(-0.34%) |
Mar 28, 2024 | 162.95 | 163.39 | 162.01 | 163.22 | 3,919,850 | +1.21(+0.75%) |
Mar 27, 2024 | 162.23 | 162.48 | 161.34 | 162.01 | 4,479,806 | +0.91(+0.56%) |
Mar 26, 2024 | 160.62 | 161.73 | 159.86 | 161.10 | 4,195,878 | -0.02(-0.01%) |
Mar 25, 2024 | 160.31 | 161.37 | 160.13 | 161.12 | 4,183,838 | +0.50(+0.31%) |
Mar 22, 2024 | 161.47 | 161.53 | 158.84 | 160.61 | 3,546,448 | -0.32(-0.20%) |
Mar 21, 2024 | 161.63 | 161.93 | 160.16 | 160.93 | 3,312,417 | -0.23(-0.14%) |
Mar 20, 2024 | 160.68 | 161.59 | 160.12 | 161.16 | 4,007,684 | +0.42(+0.26%) |
Mar 19, 2024 | 161.81 | 162.00 | 160.65 | 160.74 | 3,232,883 | -0.41(-0.25%) |
Mar 18, 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 4,802,754 | -0.66(-0.41%) |
Mar 15, 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 9,849,304 | -1.05(-0.64%) |
Mar 14, 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 3,967,145 | -1.23(-0.75%) |
Mar 13, 2024 | 164.08 | 164.93 | 163.47 | 164.09 | 4,441,430 | +0.41(+0.25%) |
Mar 12, 2024 | 164.28 | 164.65 | 163.34 | 163.68 | 3,800,519 | -1.08(-0.66%) |
Mar 11, 2024 | 164.10 | 165.60 | 163.12 | 164.76 | 4,138,080 | +0.77(+0.47%) |
Mar 08, 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 4,444,720 | -0.40(-0.24%) |
Mar 07, 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 5,953,789 | -3.03(-1.81%) |
Mar 06, 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 5,924,149 | +1.52(+0.92%) |
Mar 05, 2024 | 164.41 | 166.76 | 163.57 | 165.90 | 9,049,106 | +2.56(+1.57%) |
Mar 04, 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 3,553,318 | -0.03(-0.02%) |