Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 156.66 | 98 | +0.32(+0.20%) | |||
Apr 26, 2024 | 156.34 | 27 | +2.85(+1.86%) | |||
Apr 25, 2024 | 154.90 | 154.90 | 153.49 | 153.49 | 2,440 | -3.19(-2.04%) |
Apr 23, 2024 | 156.68 | 0 | +4.10(+2.69%) | |||
Apr 18, 2024 | 152.59 | 59 | -1.95(-1.27%) | |||
Apr 15, 2024 | 154.54 | 44 | +3.48(+2.30%) | |||
Apr 12, 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 236 | -5.22(-3.34%) |
Apr 08, 2024 | 156.28 | 82 | +0.00(+0.00%) | |||
Apr 04, 2024 | 156.28 | 71 | +0.99(+0.64%) | |||
Apr 03, 2024 | 151.28 | 157.09 | 151.28 | 155.29 | 14,591 | -14.71(-8.65%) |
Mar 27, 2024 | 170.00 | 1 | +0.20(+0.12%) | |||
Mar 26, 2024 | 169.40 | 169.80 | 167.21 | 169.80 | 785 | +0.96(+0.57%) |
Mar 25, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 18,384 | +0.64(+0.38%) |
Mar 21, 2024 | 168.20 | 92 | +3.55(+2.15%) | |||
Mar 18, 2024 | 164.65 | 24 | +1.09(+0.67%) | |||
Mar 15, 2024 | 163.29 | 163.56 | 163.29 | 163.56 | 252 | -1.81(-1.09%) |
Mar 11, 2024 | 165.37 | 78 | -1.96(-1.17%) | |||
Mar 07, 2024 | 167.33 | 25,160 | +1.81(+1.09%) | |||
Mar 06, 2024 | 165.50 | 165.52 | 165.50 | 165.52 | 379 | +3.04(+1.87%) |
Mar 05, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 13,457 | -0.33(-0.20%) |
Mar 01, 2024 | 162.81 | 13,335 | +5.83(+3.71%) | |||
Feb 29, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 25,281 | -0.31(-0.20%) |
Feb 28, 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 220 | +0.34(+0.22%) |
Feb 26, 2024 | 156.95 | 35 | +1.58(+1.02%) | |||
Feb 22, 2024 | 155.37 | 41 | +3.18(+2.09%) | |||
Feb 21, 2024 | 152.19 | 152.19 | 152.19 | 152.19 | 129 | -2.71(-1.75%) |
Feb 16, 2024 | 154.90 | 116 | +0.68(+0.44%) | |||
Feb 15, 2024 | 153.37 | 154.22 | 153.37 | 154.22 | 1,457 | +3.12(+2.06%) |
Feb 09, 2024 | 151.10 | 57 | +0.61(+0.40%) | |||
Feb 08, 2024 | 150.49 | 150.63 | 150.49 | 150.49 | 997 | +1.93(+1.30%) |
Feb 06, 2024 | 148.56 | 7 | +1.36(+0.93%) | |||
Feb 05, 2024 | 147.59 | 147.62 | 147.20 | 147.20 | 479 | -2.63(-1.76%) |
Feb 01, 2024 | 149.83 | 4 | +2.97(+2.02%) | |||
Jan 29, 2024 | 146.86 | 25 | +2.64(+1.83%) | |||
Jan 24, 2024 | 144.22 | 147 | +0.94(+0.65%) | |||
Jan 23, 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 221 | -1.40(-0.97%) |
Jan 22, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 262 | +2.14(+1.50%) |
Jan 18, 2024 | 142.54 | 83 | +4.53(+3.28%) | |||
Jan 09, 2024 | 138.00 | 120 | +1.78(+1.30%) | |||
Jan 03, 2024 | 136.23 | 3,038 | -0.80(-0.58%) | |||
Jan 02, 2024 | 137.23 | 137.23 | 137.03 | 137.03 | 2,598 | -1.75(-1.26%) |
Dec 27, 2023 | 138.78 | 5,504 | +1.45(+1.06%) | |||
Dec 22, 2023 | 137.33 | 4 | -4.01(-2.84%) | |||
Dec 14, 2023 | 141.34 | 1,771 | +3.50(+2.54%) | |||
Dec 11, 2023 | 137.84 | 21 | -2.10(-1.50%) | |||
Dec 07, 2023 | 139.94 | 2 | +1.25(+0.90%) | |||
Dec 06, 2023 | 138.69 | 138.69 | 138.69 | 138.69 | 154 | +1.37(+0.99%) |
Dec 05, 2023 | 137.32 | 137.32 | 137.32 | 137.32 | 4,565 | -1.22(-0.88%) |
Dec 04, 2023 | 138.54 | 138.54 | 138.54 | 138.54 | 1,013 | +0.49(+0.35%) |
Dec 01, 2023 | 138.05 | 138.05 | 138.05 | 138.05 | 3,429 | +1.86(+1.37%) |
Nov 30, 2023 | 136.19 | 136.19 | 136.19 | 136.19 | 1,301 | +0.40(+0.29%) |
Nov 29, 2023 | 135.79 | 135.79 | 135.79 | 135.79 | 363 | -2.21(-1.60%) |
Nov 09, 2023 | 138.00 | 481 | +1.87(+1.37%) | |||
Nov 08, 2023 | 136.13 | 136.13 | 136.13 | 136.13 | 2,888 | -1.21(-0.88%) |
Nov 06, 2023 | 137.34 | 3,896 | +3.59(+2.68%) | |||
Nov 02, 2023 | 133.75 | 2,275 | +3.76(+2.89%) | |||
Oct 31, 2023 | 129.99 | 842 | +0.98(+0.76%) | |||
Oct 26, 2023 | 129.01 | 3,798 | -1.01(-0.78%) | |||
Oct 25, 2023 | 130.30 | 130.30 | 130.02 | 130.02 | 7,376 | -8.15(-5.90%) |
Oct 18, 2023 | 138.17 | 20,383 | -2.45(-1.74%) | |||
Oct 06, 2023 | 140.62 | 9,336 | +4.03(+2.95%) | |||
Oct 04, 2023 | 136.59 | 29,135 | -5.77(-4.05%) | |||
Sep 28, 2023 | 142.37 | 1,569 | +0.89(+0.63%) | |||
Sep 21, 2023 | 141.48 | 1,623 | -1.20(-0.84%) | |||
Sep 15, 2023 | 142.68 | 0 | +5.88(+4.29%) | |||
Sep 07, 2023 | 136.80 | 34 | -2.20(-1.58%) | |||
Sep 01, 2023 | 139.00 | 124 | +1.15(+0.83%) | |||
Aug 28, 2023 | 137.85 | 2,973 | +1.68(+1.23%) | |||
Aug 24, 2023 | 136.17 | 9 | -0.06(-0.05%) | |||
Aug 15, 2023 | 136.23 | 188 | -4.57(-3.24%) | |||
Aug 14, 2023 | 139.30 | 140.80 | 139.30 | 140.80 | 721 | +7.31(+5.48%) |
Aug 02, 2023 | 133.49 | 14 | -2.04(-1.51%) | |||
Jul 19, 2023 | 135.53 | 57 | +7.53(+5.88%) | |||
Jul 10, 2023 | 128.00 | 70 | -1.79(-1.38%) | |||
Jun 29, 2023 | 129.79 | 42,002 | +1.79(+1.40%) | |||
Jun 22, 2023 | 128.00 | 16 | -1.88(-1.45%) | |||
Jun 21, 2023 | 129.88 | 129.88 | 129.88 | 129.88 | 212 | +1.60(+1.25%) |
May 23, 2023 | 128.28 | 17 | +0.28(+0.22%) | |||
May 11, 2023 | 128.00 | 5 | -4.13(-3.13%) | |||
May 05, 2023 | 132.13 | 16,850 | +1.49(+1.14%) | |||
May 04, 2023 | 130.43 | 130.64 | 130.43 | 130.64 | 265 | -2.11(-1.59%) |