Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 160.99 | 163.97 | 159.58 | 163.28 | 205,652 | +2.16(+1.34%) |
Apr 25, 2024 | 158.31 | 161.87 | 157.38 | 161.12 | 170,183 | +1.87(+1.17%) |
Apr 24, 2024 | 157.11 | 159.84 | 156.45 | 159.25 | 215,909 | +2.50(+1.59%) |
Apr 23, 2024 | 155.09 | 157.34 | 152.14 | 156.75 | 159,097 | +0.93(+0.60%) |
Apr 22, 2024 | 154.41 | 158.70 | 153.53 | 155.82 | 177,725 | +1.50(+0.97%) |
Apr 19, 2024 | 152.35 | 155.25 | 152.35 | 154.32 | 138,864 | +1.52(+0.99%) |
Apr 18, 2024 | 153.85 | 155.67 | 152.20 | 152.80 | 152,460 | -0.88(-0.57%) |
Apr 17, 2024 | 153.72 | 156.28 | 152.39 | 153.68 | 210,026 | -0.22(-0.14%) |
Apr 16, 2024 | 152.14 | 155.48 | 150.09 | 153.90 | 218,945 | +0.44(+0.29%) |
Apr 15, 2024 | 158.37 | 158.72 | 153.43 | 153.46 | 259,072 | -3.45(-2.20%) |
Apr 12, 2024 | 159.39 | 160.42 | 155.43 | 156.91 | 155,017 | -0.78(-0.49%) |
Apr 11, 2024 | 160.00 | 160.87 | 156.53 | 157.69 | 220,686 | -2.30(-1.44%) |
Apr 10, 2024 | 160.19 | 161.16 | 157.54 | 159.99 | 206,912 | -0.68(-0.42%) |
Apr 09, 2024 | 161.58 | 163.08 | 157.78 | 160.67 | 267,184 | -0.12(-0.07%) |
Apr 08, 2024 | 160.45 | 161.81 | 159.51 | 160.79 | 144,546 | +0.79(+0.49%) |
Apr 05, 2024 | 158.23 | 160.34 | 155.30 | 160.00 | 280,160 | -0.81(-0.50%) |
Apr 04, 2024 | 164.91 | 164.91 | 159.25 | 160.81 | 302,803 | -1.22(-0.75%) |
Apr 03, 2024 | 159.60 | 162.72 | 159.51 | 162.03 | 313,204 | +2.46(+1.54%) |
Apr 02, 2024 | 160.31 | 161.42 | 158.52 | 159.57 | 218,045 | -0.26(-0.16%) |
Apr 01, 2024 | 160.94 | 161.62 | 158.12 | 159.83 | 287,659 | -0.29(-0.18%) |
Mar 28, 2024 | 159.87 | 161.74 | 158.23 | 160.12 | 253,811 | +0.24(+0.15%) |
Mar 27, 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 215,878 | +2.49(+1.58%) |
Mar 26, 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 229,084 | -1.71(-1.07%) |
Mar 25, 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 233,737 | -0.71(-0.44%) |
Mar 22, 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 267,487 | -0.44(-0.27%) |
Mar 21, 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 401,868 | +2.91(+1.85%) |
Mar 20, 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 212,520 | +0.95(+0.61%) |
Mar 19, 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 216,472 | +2.83(+1.84%) |
Mar 18, 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 384,303 | +1.02(+0.67%) |
Mar 15, 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 408,821 | +2.40(+1.60%) |
Mar 14, 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 426,080 | +4.27(+2.93%) |
Mar 13, 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 249,483 | +1.20(+0.83%) |
Mar 12, 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 168,470 | -0.21(-0.14%) |
Mar 11, 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 217,646 | -3.24(-2.19%) |
Mar 08, 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 327,422 | +0.38(+0.26%) |
Mar 07, 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 173,313 | +3.04(+2.10%) |
Mar 06, 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 252,005 | +1.06(+0.74%) |
Mar 05, 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 146,402 | +0.84(+0.59%) |
Mar 04, 2024 | 143.16 | 144.38 | 141.91 | 142.80 | 299,161 | +0.80(+0.56%) |
Mar 01, 2024 | 142.35 | 144.42 | 141.33 | 142.00 | 150,415 | +0.01(+0.01%) |
Feb 29, 2024 | 143.90 | 145.33 | 141.03 | 141.99 | 391,865 | -0.27(-0.19%) |
Feb 28, 2024 | 147.14 | 151.67 | 142.13 | 142.26 | 336,520 | +0.47(+0.33%) |
Feb 27, 2024 | 141.02 | 142.22 | 139.40 | 141.79 | 271,424 | +0.66(+0.47%) |
Feb 26, 2024 | 140.73 | 141.70 | 139.03 | 141.13 | 253,698 | +0.58(+0.41%) |
Feb 23, 2024 | 139.70 | 141.23 | 137.79 | 140.55 | 121,879 | -1.23(-0.87%) |
Feb 22, 2024 | 141.43 | 143.60 | 140.84 | 141.78 | 224,558 | -0.94(-0.66%) |
Feb 21, 2024 | 134.71 | 142.81 | 134.71 | 142.72 | 621,555 | +9.94(+7.49%) |
Feb 20, 2024 | 133.19 | 133.68 | 130.69 | 132.78 | 180,568 | -1.55(-1.15%) |
Feb 16, 2024 | 135.15 | 136.19 | 133.09 | 134.33 | 224,082 | -0.25(-0.19%) |
Feb 15, 2024 | 129.00 | 136.16 | 129.00 | 134.58 | 327,414 | +6.08(+4.73%) |
Feb 14, 2024 | 128.11 | 129.76 | 126.78 | 128.50 | 264,221 | +1.52(+1.20%) |
Feb 13, 2024 | 127.36 | 127.53 | 125.41 | 126.98 | 135,782 | -1.76(-1.37%) |
Feb 12, 2024 | 126.55 | 130.65 | 126.55 | 128.74 | 132,173 | +2.00(+1.58%) |
Feb 09, 2024 | 125.43 | 127.33 | 124.38 | 126.74 | 176,355 | +0.83(+0.66%) |
Feb 08, 2024 | 123.81 | 126.13 | 123.59 | 125.91 | 166,648 | +2.35(+1.90%) |
Feb 07, 2024 | 124.26 | 125.20 | 122.84 | 123.56 | 88,503 | -0.46(-0.37%) |
Feb 06, 2024 | 121.30 | 124.82 | 121.14 | 124.02 | 120,656 | +2.15(+1.76%) |
Feb 05, 2024 | 123.35 | 124.29 | 120.98 | 121.87 | 140,658 | -2.59(-2.08%) |
Feb 02, 2024 | 124.44 | 125.10 | 122.79 | 124.46 | 185,405 | -0.25(-0.20%) |