Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 165.19 | 166.95 | 164.31 | 165.80 | 2,064,996 | -1.33(-0.80%) |
Apr 25, 2024 | 164.93 | 168.50 | 162.13 | 167.13 | 3,299,349 | +0.13(+0.08%) |
Apr 24, 2024 | 166.16 | 167.59 | 165.06 | 167.00 | 2,350,668 | -0.54(-0.32%) |
Apr 23, 2024 | 164.70 | 167.62 | 163.47 | 167.54 | 1,969,224 | +1.64(+0.99%) |
Apr 22, 2024 | 163.89 | 167.29 | 162.36 | 165.90 | 2,129,770 | +2.01(+1.23%) |
Apr 19, 2024 | 163.00 | 165.55 | 162.22 | 163.89 | 2,437,687 | +1.40(+0.86%) |
Apr 18, 2024 | 167.84 | 168.00 | 160.99 | 162.49 | 3,114,847 | -4.79(-2.86%) |
Apr 17, 2024 | 169.27 | 170.29 | 166.53 | 167.28 | 2,469,791 | -1.71(-1.01%) |
Apr 16, 2024 | 170.60 | 171.23 | 166.57 | 168.99 | 2,126,253 | -1.68(-0.98%) |
Apr 15, 2024 | 174.08 | 174.94 | 169.89 | 170.67 | 2,413,528 | -2.87(-1.65%) |
Apr 12, 2024 | 177.69 | 178.39 | 172.38 | 173.54 | 2,452,376 | -3.50(-1.98%) |
Apr 11, 2024 | 176.15 | 177.31 | 174.45 | 177.04 | 2,414,211 | +1.34(+0.76%) |
Apr 10, 2024 | 175.24 | 177.70 | 173.63 | 175.70 | 3,472,171 | -0.56(-0.32%) |
Apr 09, 2024 | 182.00 | 182.10 | 176.11 | 176.26 | 3,502,163 | -4.63(-2.56%) |
Apr 08, 2024 | 183.03 | 183.38 | 180.75 | 180.89 | 2,538,979 | -2.50(-1.36%) |
Apr 05, 2024 | 183.00 | 184.79 | 181.19 | 183.39 | 2,418,949 | +2.78(+1.54%) |
Apr 04, 2024 | 180.69 | 183.79 | 180.11 | 180.61 | 3,212,349 | +0.24(+0.13%) |
Apr 03, 2024 | 179.12 | 182.73 | 177.74 | 180.37 | 4,127,589 | +3.15(+1.78%) |
Apr 02, 2024 | 173.17 | 177.32 | 172.75 | 177.22 | 3,150,604 | +4.58(+2.65%) |
Apr 01, 2024 | 170.11 | 173.07 | 167.11 | 172.64 | 2,775,071 | +1.95(+1.14%) |
Mar 28, 2024 | 168.07 | 171.24 | 166.01 | 170.69 | 3,325,987 | +2.88(+1.72%) |
Mar 27, 2024 | 168.10 | 169.67 | 165.63 | 167.81 | 3,098,286 | +0.56(+0.33%) |
Mar 26, 2024 | 168.86 | 170.66 | 166.76 | 167.25 | 3,025,422 | -1.24(-0.74%) |
Mar 25, 2024 | 170.70 | 172.46 | 168.43 | 168.49 | 2,796,957 | -1.15(-0.68%) |
Mar 22, 2024 | 170.03 | 171.21 | 168.86 | 169.64 | 3,497,490 | -1.34(-0.78%) |
Mar 21, 2024 | 170.37 | 171.84 | 168.86 | 170.98 | 3,683,818 | +1.41(+0.83%) |
Mar 20, 2024 | 166.58 | 171.16 | 166.06 | 169.57 | 3,952,452 | +2.18(+1.30%) |
Mar 19, 2024 | 166.09 | 168.00 | 165.00 | 167.39 | 3,956,471 | +1.10(+0.66%) |
Mar 18, 2024 | 165.35 | 167.33 | 163.10 | 166.29 | 4,443,599 | +2.59(+1.58%) |
Mar 15, 2024 | 161.61 | 166.10 | 161.60 | 163.70 | 9,134,367 | +4.31(+2.70%) |
Mar 14, 2024 | 159.41 | 161.10 | 157.65 | 159.39 | 3,561,311 | +0.76(+0.48%) |
Mar 13, 2024 | 154.00 | 160.48 | 154.00 | 158.63 | 4,772,143 | +7.90(+5.24%) |
Mar 12, 2024 | 150.29 | 152.35 | 148.20 | 150.73 | 2,976,272 | +0.19(+0.13%) |
Mar 11, 2024 | 148.98 | 151.18 | 147.62 | 150.54 | 2,795,892 | +1.01(+0.68%) |
Mar 08, 2024 | 148.66 | 150.70 | 148.33 | 149.53 | 2,085,833 | +0.50(+0.34%) |
Mar 07, 2024 | 145.37 | 150.50 | 143.93 | 149.03 | 3,612,823 | +4.59(+3.18%) |
Mar 06, 2024 | 145.51 | 145.75 | 142.20 | 144.44 | 2,885,874 | +0.13(+0.09%) |
Mar 05, 2024 | 144.59 | 147.59 | 143.08 | 144.31 | 2,750,507 | -0.39(-0.27%) |
Mar 04, 2024 | 143.51 | 147.43 | 142.98 | 144.70 | 4,296,373 | +1.42(+0.99%) |
Mar 01, 2024 | 142.45 | 144.14 | 142.37 | 143.28 | 2,003,903 | +1.82(+1.29%) |
Feb 29, 2024 | 139.25 | 141.85 | 138.25 | 141.46 | 4,221,468 | +2.25(+1.62%) |
Feb 28, 2024 | 142.26 | 142.28 | 138.40 | 139.21 | 3,895,202 | -3.77(-2.64%) |
Feb 27, 2024 | 146.36 | 146.95 | 142.91 | 142.98 | 3,047,835 | -2.11(-1.45%) |
Feb 26, 2024 | 141.94 | 147.06 | 141.19 | 145.09 | 3,350,398 | +3.51(+2.48%) |
Feb 23, 2024 | 139.01 | 141.93 | 138.46 | 141.58 | 2,520,801 | +1.80(+1.29%) |
Feb 22, 2024 | 136.08 | 139.91 | 134.39 | 139.78 | 3,466,975 | +2.63(+1.92%) |
Feb 21, 2024 | 135.28 | 137.17 | 135.15 | 137.15 | 3,130,176 | +2.12(+1.57%) |
Feb 20, 2024 | 139.01 | 139.21 | 134.66 | 135.03 | 4,060,536 | -4.51(-3.23%) |
Feb 16, 2024 | 142.26 | 142.26 | 139.07 | 139.54 | 3,002,132 | -2.45(-1.73%) |
Feb 15, 2024 | 140.24 | 143.43 | 140.06 | 141.99 | 2,729,885 | +0.95(+0.67%) |
Feb 14, 2024 | 142.49 | 143.05 | 138.22 | 141.04 | 4,084,950 | -0.53(-0.37%) |
Feb 13, 2024 | 142.05 | 142.88 | 139.84 | 141.57 | 2,730,299 | -0.96(-0.67%) |
Feb 12, 2024 | 143.75 | 144.20 | 142.26 | 142.53 | 2,825,048 | -0.53(-0.37%) |
Feb 09, 2024 | 141.82 | 143.28 | 141.16 | 143.06 | 3,795,011 | +1.26(+0.89%) |
Feb 08, 2024 | 141.50 | 142.37 | 140.93 | 141.80 | 2,673,457 | +0.62(+0.44%) |
Feb 07, 2024 | 138.30 | 141.20 | 137.00 | 141.18 | 3,014,867 | +3.35(+2.43%) |
Feb 06, 2024 | 140.90 | 143.03 | 137.43 | 137.83 | 7,278,168 | -2.58(-1.84%) |
Feb 05, 2024 | 137.11 | 141.01 | 135.78 | 140.41 | 3,462,408 | +2.56(+1.86%) |
Feb 02, 2024 | 138.65 | 139.33 | 135.62 | 137.85 | 3,639,740 | -0.44(-0.32%) |
Feb 01, 2024 | 139.58 | 141.28 | 133.82 | 138.29 | 4,695,221 | -0.61(-0.44%) |
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 4,273,073 | -1.92(-1.36%) |
Jan 30, 2024 | 136.47 | 140.95 | 136.11 | 140.82 | 4,336,435 | +3.48(+2.54%) |
Jan 29, 2024 | 136.96 | 137.87 | 135.60 | 137.34 | 3,490,312 | +0.47(+0.34%) |
Jan 26, 2024 | 133.45 | 136.94 | 132.86 | 136.87 | 5,326,158 | +3.42(+2.57%) |
Jan 25, 2024 | 132.47 | 134.88 | 130.61 | 133.45 | 5,333,161 | +4.28(+3.31%) |
Jan 24, 2024 | 129.50 | 129.90 | 128.29 | 129.17 | 3,162,932 | +1.03(+0.81%) |
Jan 23, 2024 | 127.83 | 129.22 | 126.68 | 128.14 | 2,911,833 | -0.01(-0.01%) |
Jan 22, 2024 | 126.76 | 128.65 | 125.56 | 128.15 | 2,925,042 | +0.95(+0.75%) |
Jan 19, 2024 | 125.67 | 127.20 | 125.04 | 127.19 | 2,987,340 | +2.18(+1.75%) |
Jan 18, 2024 | 124.93 | 125.50 | 123.08 | 125.01 | 2,585,067 | -0.35(-0.28%) |
Jan 17, 2024 | 126.40 | 127.92 | 124.83 | 125.36 | 2,784,483 | -2.97(-2.31%) |
Jan 16, 2024 | 131.51 | 134.72 | 128.05 | 128.32 | 3,546,083 | -2.18(-1.67%) |
Jan 12, 2024 | 129.02 | 130.70 | 128.70 | 130.51 | 3,301,176 | +3.47(+2.73%) |
Jan 11, 2024 | 124.73 | 127.12 | 124.54 | 127.03 | 2,403,061 | +3.21(+2.59%) |
Jan 10, 2024 | 126.29 | 126.69 | 123.18 | 123.83 | 2,734,283 | -2.38(-1.89%) |
Jan 09, 2024 | 127.83 | 127.90 | 125.72 | 126.21 | 2,289,867 | -2.08(-1.62%) |
Jan 08, 2024 | 125.56 | 128.44 | 123.62 | 128.29 | 2,777,131 | +0.27(+0.21%) |
Jan 05, 2024 | 129.53 | 130.36 | 127.10 | 128.03 | 2,980,631 | -1.30(-1.01%) |
Jan 04, 2024 | 133.56 | 134.70 | 129.25 | 129.33 | 2,604,403 | -3.40(-2.56%) |
Jan 03, 2024 | 129.60 | 134.10 | 129.54 | 132.73 | 3,100,706 | +3.06(+2.36%) |
Jan 02, 2024 | 129.66 | 130.93 | 129.07 | 129.68 | 2,657,368 | +0.66(+0.51%) |
Dec 29, 2023 | 129.76 | 130.03 | 128.34 | 129.02 | 1,978,936 | -0.09(-0.07%) |
Dec 28, 2023 | 130.01 | 131.00 | 128.97 | 129.11 | 1,672,715 | -1.72(-1.31%) |
Dec 27, 2023 | 131.76 | 132.25 | 130.45 | 130.83 | 1,368,349 | -1.36(-1.03%) |
Dec 26, 2023 | 131.95 | 133.30 | 131.39 | 132.19 | 1,820,832 | +0.98(+0.75%) |
Dec 22, 2023 | 132.10 | 133.23 | 131.09 | 131.20 | 2,296,363 | +0.28(+0.21%) |
Dec 21, 2023 | 131.65 | 132.29 | 129.29 | 130.93 | 2,998,643 | -0.61(-0.47%) |
Dec 20, 2023 | 133.22 | 135.70 | 131.05 | 131.54 | 4,525,972 | -1.05(-0.79%) |
Dec 19, 2023 | 130.94 | 133.11 | 129.75 | 132.59 | 3,769,673 | +1.67(+1.27%) |
Dec 18, 2023 | 129.54 | 131.80 | 129.12 | 130.93 | 3,648,115 | +3.33(+2.61%) |
Dec 15, 2023 | 125.87 | 127.95 | 125.83 | 127.60 | 9,755,830 | -0.61(-0.47%) |
Dec 14, 2023 | 125.88 | 128.56 | 125.26 | 128.21 | 4,448,249 | +4.35(+3.51%) |
Dec 13, 2023 | 119.76 | 123.92 | 119.43 | 123.86 | 4,269,261 | +3.87(+3.23%) |
Dec 12, 2023 | 121.56 | 121.56 | 119.30 | 119.99 | 4,072,332 | -2.56(-2.09%) |
Dec 11, 2023 | 121.69 | 123.33 | 120.86 | 122.55 | 3,318,380 | +0.74(+0.60%) |
Dec 08, 2023 | 122.38 | 123.25 | 121.18 | 121.81 | 2,192,668 | +0.66(+0.55%) |
Dec 07, 2023 | 122.49 | 123.77 | 120.83 | 121.15 | 3,302,591 | -0.66(-0.54%) |
Dec 06, 2023 | 123.71 | 123.71 | 121.59 | 121.80 | 3,480,289 | -2.90(-2.32%) |
Dec 05, 2023 | 125.56 | 127.92 | 124.56 | 124.70 | 3,152,068 | -0.80(-0.64%) |
Dec 04, 2023 | 123.84 | 126.13 | 123.19 | 125.51 | 2,982,494 | +0.08(+0.06%) |
Dec 01, 2023 | 124.06 | 127.36 | 124.06 | 125.43 | 2,535,600 | +1.01(+0.81%) |
Nov 30, 2023 | 124.03 | 125.24 | 122.02 | 124.42 | 4,494,596 | +1.27(+1.03%) |
Nov 29, 2023 | 125.57 | 126.47 | 122.47 | 123.14 | 3,204,651 | -1.15(-0.93%) |
Nov 28, 2023 | 124.83 | 126.15 | 124.14 | 124.30 | 2,061,001 | -0.37(-0.29%) |
Nov 27, 2023 | 123.25 | 124.95 | 122.87 | 124.66 | 2,473,278 | +0.64(+0.52%) |
Nov 24, 2023 | 125.00 | 126.24 | 123.64 | 124.02 | 1,214,034 | -0.40(-0.32%) |
Nov 22, 2023 | 120.30 | 124.83 | 119.64 | 124.42 | 2,651,257 | +2.17(+1.78%) |
Nov 21, 2023 | 122.95 | 123.21 | 121.40 | 122.24 | 2,387,680 | -1.55(-1.25%) |
Nov 20, 2023 | 124.17 | 124.68 | 123.13 | 123.79 | 2,342,282 | +0.61(+0.50%) |
Nov 17, 2023 | 122.12 | 124.72 | 121.67 | 123.17 | 3,156,577 | +2.17(+1.80%) |
Nov 16, 2023 | 123.55 | 125.24 | 119.84 | 121.00 | 3,389,200 | -3.73(-2.99%) |
Nov 15, 2023 | 123.87 | 126.89 | 123.56 | 124.73 | 3,290,123 | +0.61(+0.49%) |
Nov 14, 2023 | 122.97 | 125.09 | 122.76 | 124.12 | 2,891,974 | +1.78(+1.46%) |
Nov 13, 2023 | 120.81 | 122.59 | 120.29 | 122.34 | 2,876,326 | +1.58(+1.30%) |
Nov 10, 2023 | 119.45 | 120.95 | 118.92 | 120.77 | 3,013,178 | +2.71(+2.29%) |
Nov 09, 2023 | 120.46 | 121.55 | 118.02 | 118.06 | 2,592,994 | -1.63(-1.37%) |
Nov 08, 2023 | 120.24 | 121.96 | 119.66 | 119.69 | 3,329,314 | -1.45(-1.19%) |
Nov 07, 2023 | 122.13 | 122.31 | 120.36 | 121.14 | 2,682,705 | -2.73(-2.20%) |
Nov 06, 2023 | 125.75 | 126.13 | 123.33 | 123.87 | 2,105,409 | -0.60(-0.48%) |
Nov 03, 2023 | 126.81 | 127.20 | 122.90 | 124.47 | 3,349,780 | -2.49(-1.96%) |
Nov 02, 2023 | 125.94 | 128.15 | 125.38 | 126.96 | 3,625,798 | +1.21(+0.96%) |