Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 61,408 | -0.11(-0.07%) |
Apr 17, 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 22,448 | +1.37(+0.91%) |
Apr 16, 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 38,143 | +0.06(+0.04%) |
Apr 15, 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 40,338 | -1.12(-0.74%) |
Apr 12, 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 42,418 | -1.64(-1.07%) |
Apr 11, 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 48,630 | +1.62(+1.07%) |
Apr 10, 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 28,361 | -1.71(-1.12%) |
Apr 09, 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 40,886 | +1.21(+0.80%) |
Apr 08, 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 21,627 | -0.57(-0.37%) |
Apr 05, 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 57,217 | +5.55(+3.78%) |
Apr 04, 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 60,849 | -3.09(-2.06%) |
Apr 03, 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 47,715 | -2.52(-1.65%) |
Apr 02, 2024 | 153.00 | 153.01 | 150.51 | 152.52 | 52,021 | -0.85(-0.55%) |
Apr 01, 2024 | 154.00 | 155.13 | 153.00 | 153.37 | 45,694 | -0.63(-0.41%) |
Mar 28, 2024 | 154.00 | 0 | +1.06(+0.69%) | |||
Mar 27, 2024 | 151.86 | 153.04 | 150.51 | 152.94 | 54,150 | +2.61(+1.74%) |
Mar 26, 2024 | 151.65 | 151.99 | 150.28 | 150.33 | 54,772 | +0.07(+0.05%) |
Mar 25, 2024 | 149.97 | 151.15 | 149.50 | 150.26 | 27,553 | -0.26(-0.17%) |
Mar 22, 2024 | 153.02 | 153.02 | 149.39 | 150.52 | 44,320 | -3.26(-2.12%) |
Mar 21, 2024 | 152.91 | 154.87 | 151.67 | 153.78 | 61,148 | +1.68(+1.10%) |
Mar 20, 2024 | 147.55 | 152.66 | 147.55 | 152.10 | 65,261 | +4.56(+3.09%) |
Mar 19, 2024 | 145.72 | 148.23 | 145.72 | 147.54 | 51,322 | +0.10(+0.07%) |
Mar 18, 2024 | 149.95 | 149.95 | 145.46 | 147.44 | 32,822 | -1.98(-1.33%) |
Mar 15, 2024 | 150.54 | 151.73 | 149.04 | 149.42 | 78,763 | -2.24(-1.48%) |
Mar 14, 2024 | 151.23 | 151.77 | 149.59 | 151.66 | 63,174 | +1.18(+0.78%) |
Mar 13, 2024 | 150.37 | 151.11 | 148.93 | 150.48 | 97,149 | -0.69(-0.46%) |
Mar 12, 2024 | 147.73 | 151.92 | 146.61 | 151.17 | 74,876 | +4.11(+2.79%) |
Mar 11, 2024 | 146.36 | 148.39 | 145.49 | 147.06 | 27,045 | +0.79(+0.54%) |
Mar 08, 2024 | 147.99 | 147.99 | 145.71 | 146.27 | 44,769 | -1.73(-1.17%) |
Mar 07, 2024 | 148.15 | 149.92 | 147.33 | 148.00 | 69,497 | +2.00(+1.37%) |
Mar 06, 2024 | 145.45 | 147.36 | 144.37 | 146.00 | 158,283 | +2.15(+1.49%) |
Mar 05, 2024 | 152.50 | 154.24 | 142.20 | 143.85 | 157,116 | -9.95(-6.47%) |
Mar 04, 2024 | 149.07 | 155.78 | 149.07 | 153.80 | 88,532 | +4.73(+3.17%) |
Mar 01, 2024 | 140.38 | 151.05 | 140.25 | 149.07 | 120,129 | +8.39(+5.96%) |
Feb 29, 2024 | 146.00 | 150.75 | 138.43 | 140.68 | 317,036 | -13.70(-8.87%) |
Feb 28, 2024 | 150.76 | 155.00 | 150.76 | 154.38 | 63,284 | +2.62(+1.73%) |
Feb 27, 2024 | 153.30 | 155.59 | 151.05 | 151.76 | 81,971 | -3.12(-2.01%) |
Feb 26, 2024 | 155.07 | 155.92 | 153.94 | 154.88 | 54,328 | +0.55(+0.36%) |
Feb 23, 2024 | 148.79 | 154.73 | 147.67 | 154.33 | 75,108 | +5.61(+3.77%) |
Feb 22, 2024 | 152.00 | 152.52 | 148.24 | 148.72 | 110,384 | -1.28(-0.85%) |
Feb 21, 2024 | 152.40 | 152.40 | 147.80 | 150.00 | 68,221 | -3.97(-2.58%) |
Feb 20, 2024 | 159.44 | 159.44 | 153.08 | 153.97 | 50,794 | -6.41(-4.00%) |
Feb 16, 2024 | 160.38 | 0 | -1.75(-1.08%) | |||
Feb 15, 2024 | 160.92 | 162.18 | 158.82 | 162.13 | 36,668 | +0.25(+0.15%) |
Feb 14, 2024 | 159.44 | 162.95 | 159.44 | 161.88 | 26,475 | +2.45(+1.54%) |
Feb 13, 2024 | 157.08 | 160.68 | 157.00 | 159.43 | 47,203 | -1.28(-0.80%) |
Feb 12, 2024 | 159.68 | 161.01 | 159.00 | 160.71 | 108,391 | +0.42(+0.26%) |
Feb 09, 2024 | 157.29 | 161.31 | 155.97 | 160.29 | 55,909 | +3.79(+2.42%) |
Feb 08, 2024 | 157.06 | 157.73 | 155.98 | 156.50 | 41,778 | -0.98(-0.62%) |
Feb 07, 2024 | 157.94 | 158.94 | 156.90 | 157.48 | 29,470 | -0.57(-0.36%) |
Feb 06, 2024 | 161.07 | 161.46 | 155.88 | 158.05 | 69,404 | -3.54(-2.19%) |
Feb 05, 2024 | 165.82 | 165.82 | 161.50 | 161.59 | 30,787 | -4.22(-2.55%) |
Feb 02, 2024 | 163.01 | 166.69 | 162.18 | 165.81 | 26,032 | +1.60(+0.97%) |