Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 1,242,129 | -0.82(-0.55%) |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 1,074,453 | -1.68(-1.12%) |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 873,462 | -1.71(-1.13%) |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 897,103 | -0.10(-0.07%) |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 1,078,356 | +2.80(+1.88%) |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 1,426,852 | -3.51(-2.30%) |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 1,208,190 | -4.67(-2.97%) |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 1,541,373 | -5.52(-3.39%) |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 1,103,232 | +2.77(+1.73%) |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 1,379,398 | +0.65(+0.41%) |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 1,397,902 | -0.75(-0.47%) |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 1,412,513 | -2.44(-1.50%) |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 1,159,908 | -1.22(-0.74%) |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 1,759,708 | -0.75(-0.46%) |
Apr 03, 2024 | 170.02 | 170.34 | 164.19 | 164.74 | 1,566,864 | -6.39(-3.73%) |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 1,422,543 | -7.75(-4.33%) |
Apr 01, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 871,590 | -2.50(-1.38%) |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 628,621 | -2.48(-1.35%) |
Mar 27, 2024 | 179.61 | 185.47 | 178.79 | 183.86 | 1,135,594 | +5.81(+3.26%) |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 904,184 | +4.17(+2.40%) |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 1,639,177 | +2.89(+1.69%) |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 1,830,008 | -5.80(-3.28%) |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 3,864,742 | -32.18(-15.40%) |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 1,274,721 | +2.31(+1.12%) |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 833,152 | +0.76(+0.37%) |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 1,018,809 | +4.33(+2.15%) |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 944,782 | +0.02(+0.01%) |
Mar 14, 2024 | 208.06 | 208.76 | 198.53 | 201.55 | 760,052 | -4.95(-2.40%) |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 631,111 | -2.84(-1.36%) |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 499,779 | +5.76(+2.83%) |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 670,491 | -1.24(-0.61%) |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 528,733 | -2.14(-1.03%) |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 861,519 | -1.22(-0.59%) |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 924,381 | +3.26(+1.59%) |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 523,366 | +1.59(+0.78%) |
Mar 04, 2024 | 201.81 | 203.99 | 201.22 | 203.33 | 388,199 | +2.52(+1.25%) |
Mar 01, 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 519,839 | +0.13(+0.06%) |
Feb 29, 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 442,971 | +1.34(+0.67%) |
Feb 28, 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 369,399 | -1.44(-0.72%) |
Feb 27, 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 533,101 | +4.78(+2.44%) |
Feb 26, 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 663,156 | +2.53(+1.31%) |
Feb 23, 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 259,828 | +0.81(+0.42%) |
Feb 22, 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 449,753 | +3.00(+1.58%) |
Feb 21, 2024 | 191.85 | 192.50 | 188.58 | 189.66 | 377,313 | -2.19(-1.14%) |
Feb 20, 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 401,242 | +1.84(+0.97%) |
Feb 16, 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 492,286 | +0.45(+0.24%) |
Feb 15, 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 474,661 | +3.73(+2.01%) |
Feb 14, 2024 | 185.00 | 186.62 | 182.27 | 185.83 | 434,909 | +1.70(+0.92%) |
Feb 13, 2024 | 184.09 | 187.73 | 181.22 | 184.13 | 666,934 | -5.23(-2.76%) |
Feb 12, 2024 | 189.63 | 190.80 | 188.76 | 189.36 | 423,102 | +0.41(+0.22%) |
Feb 09, 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 728,524 | +2.85(+1.53%) |
Feb 08, 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 587,371 | +3.39(+1.86%) |
Feb 07, 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 405,994 | +1.31(+0.72%) |
Feb 06, 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 621,962 | +2.71(+1.52%) |
Feb 05, 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 401,718 | -2.42(-1.34%) |
Feb 02, 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 658,642 | -1.43(-0.78%) |