Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.91 | 150.91 | 143.02 | 143.21 | 3,763,924 | -8.33(-5.50%) |
Apr 29, 2024 | 150.70 | 152.19 | 150.06 | 151.54 | 2,823,656 | +0.13(+0.09%) |
Apr 26, 2024 | 152.50 | 155.84 | 149.55 | 151.41 | 4,206,801 | -5.83(-3.71%) |
Apr 25, 2024 | 157.56 | 158.11 | 155.62 | 157.24 | 2,617,052 | -0.55(-0.35%) |
Apr 24, 2024 | 157.96 | 158.38 | 156.29 | 157.79 | 1,944,834 | -1.05(-0.66%) |
Apr 23, 2024 | 156.21 | 159.25 | 154.88 | 158.84 | 1,756,108 | +1.79(+1.14%) |
Apr 22, 2024 | 154.43 | 158.33 | 153.09 | 157.05 | 1,625,365 | +2.34(+1.51%) |
Apr 19, 2024 | 153.66 | 157.21 | 153.48 | 154.71 | 2,760,769 | +1.40(+0.91%) |
Apr 18, 2024 | 157.38 | 157.91 | 152.72 | 153.31 | 2,347,124 | -3.94(-2.51%) |
Apr 17, 2024 | 158.64 | 159.86 | 156.28 | 157.25 | 1,946,760 | -0.63(-0.40%) |
Apr 16, 2024 | 160.81 | 161.13 | 157.60 | 157.88 | 1,864,180 | -2.94(-1.83%) |
Apr 15, 2024 | 163.80 | 165.00 | 159.91 | 160.82 | 1,589,706 | -1.67(-1.03%) |
Apr 12, 2024 | 166.35 | 166.47 | 161.88 | 162.49 | 2,002,435 | -2.92(-1.77%) |
Apr 11, 2024 | 165.54 | 165.95 | 163.16 | 165.41 | 1,997,208 | +0.25(+0.15%) |
Apr 10, 2024 | 165.46 | 166.74 | 163.57 | 165.16 | 1,802,255 | -0.25(-0.15%) |
Apr 09, 2024 | 168.85 | 169.41 | 163.73 | 165.41 | 2,358,075 | -3.14(-1.86%) |
Apr 08, 2024 | 170.03 | 171.41 | 168.48 | 168.55 | 2,624,346 | -2.20(-1.29%) |
Apr 05, 2024 | 172.88 | 174.08 | 170.64 | 170.75 | 2,182,780 | +0.07(+0.04%) |
Apr 04, 2024 | 173.18 | 173.75 | 170.00 | 170.68 | 2,780,982 | -2.03(-1.18%) |
Apr 03, 2024 | 170.20 | 173.55 | 169.10 | 172.71 | 3,210,645 | +3.22(+1.90%) |
Apr 02, 2024 | 164.33 | 169.69 | 164.07 | 169.49 | 2,999,211 | +6.15(+3.77%) |
Apr 01, 2024 | 163.18 | 163.85 | 160.97 | 163.34 | 2,214,096 | +0.00(+0.00%) |
Mar 28, 2024 | 159.34 | 163.79 | 162.97 | 163.34 | 3,177,291 | +4.38(+2.76%) |
Mar 27, 2024 | 155.90 | 159.00 | 155.90 | 158.96 | 2,211,338 | +2.36(+1.51%) |
Mar 26, 2024 | 156.62 | 157.70 | 155.88 | 156.60 | 2,351,382 | +0.14(+0.09%) |
Mar 25, 2024 | 160.00 | 161.42 | 156.43 | 156.46 | 2,306,153 | -2.99(-1.88%) |
Mar 22, 2024 | 159.43 | 159.80 | 158.10 | 159.45 | 2,078,482 | +0.37(+0.23%) |
Mar 21, 2024 | 159.00 | 159.44 | 157.00 | 159.08 | 2,488,014 | +0.32(+0.20%) |
Mar 20, 2024 | 156.18 | 159.12 | 155.52 | 158.76 | 2,389,064 | +1.77(+1.13%) |
Mar 19, 2024 | 156.85 | 158.22 | 156.28 | 156.99 | 2,877,232 | +0.23(+0.15%) |
Mar 18, 2024 | 159.41 | 159.59 | 156.31 | 156.76 | 3,469,924 | -2.27(-1.43%) |
Mar 15, 2024 | 154.22 | 159.74 | 154.22 | 159.03 | 11,725,960 | +4.65(+3.01%) |
Mar 14, 2024 | 155.84 | 156.85 | 153.45 | 154.38 | 3,637,295 | -0.09(-0.06%) |
Mar 13, 2024 | 152.07 | 155.43 | 152.00 | 154.47 | 4,028,311 | +4.10(+2.73%) |
Mar 12, 2024 | 149.50 | 151.42 | 148.43 | 150.37 | 2,367,870 | +0.88(+0.59%) |
Mar 11, 2024 | 147.86 | 149.50 | 146.21 | 149.49 | 3,230,903 | +0.15(+0.10%) |
Mar 08, 2024 | 148.88 | 150.77 | 148.33 | 149.34 | 2,398,569 | +0.13(+0.09%) |
Mar 07, 2024 | 147.67 | 150.41 | 147.32 | 149.21 | 2,547,106 | +2.44(+1.66%) |
Mar 06, 2024 | 147.12 | 148.14 | 145.13 | 146.77 | 3,210,213 | +0.67(+0.46%) |
Mar 05, 2024 | 144.26 | 147.13 | 143.81 | 146.10 | 2,886,475 | +1.84(+1.28%) |
Mar 04, 2024 | 143.31 | 145.99 | 143.05 | 144.26 | 3,479,237 | +0.06(+0.04%) |
Mar 01, 2024 | 143.23 | 144.81 | 143.22 | 144.20 | 2,063,581 | +1.69(+1.19%) |
Feb 29, 2024 | 141.24 | 143.44 | 140.95 | 142.51 | 3,370,225 | +1.27(+0.90%) |
Feb 28, 2024 | 144.75 | 145.09 | 140.87 | 141.24 | 2,593,708 | -4.10(-2.82%) |
Feb 27, 2024 | 148.64 | 149.17 | 144.96 | 145.34 | 2,106,173 | -2.97(-2.00%) |
Feb 26, 2024 | 147.01 | 150.08 | 146.80 | 148.31 | 2,584,474 | +1.20(+0.82%) |
Feb 23, 2024 | 145.96 | 147.66 | 145.28 | 147.11 | 2,189,679 | +0.49(+0.33%) |
Feb 22, 2024 | 143.48 | 146.67 | 142.69 | 146.62 | 2,633,452 | +3.07(+2.14%) |
Feb 21, 2024 | 141.46 | 143.96 | 141.46 | 143.55 | 2,403,091 | +2.41(+1.71%) |
Feb 20, 2024 | 143.65 | 143.65 | 140.49 | 141.14 | 3,482,614 | -2.67(-1.86%) |
Feb 16, 2024 | 145.33 | 145.43 | 143.21 | 143.81 | 2,690,100 | -1.51(-1.04%) |
Feb 15, 2024 | 143.46 | 146.32 | 143.25 | 145.32 | 2,830,580 | +1.15(+0.80%) |
Feb 14, 2024 | 145.16 | 145.48 | 142.03 | 144.17 | 3,108,363 | +0.05(+0.03%) |
Feb 13, 2024 | 143.57 | 145.38 | 142.48 | 144.12 | 3,249,590 | +0.71(+0.49%) |
Feb 12, 2024 | 145.22 | 145.24 | 143.21 | 143.41 | 3,780,954 | -1.20(-0.83%) |
Feb 09, 2024 | 145.78 | 146.72 | 144.30 | 144.62 | 2,910,019 | -1.15(-0.79%) |
Feb 08, 2024 | 145.63 | 146.87 | 144.63 | 145.77 | 4,047,845 | +0.29(+0.20%) |
Feb 07, 2024 | 145.24 | 146.46 | 144.72 | 145.48 | 2,626,660 | +0.62(+0.43%) |
Feb 06, 2024 | 146.94 | 148.45 | 144.80 | 144.86 | 3,347,348 | -1.32(-0.90%) |
Feb 05, 2024 | 143.32 | 147.21 | 142.67 | 146.18 | 2,919,462 | +1.76(+1.22%) |
Feb 02, 2024 | 144.86 | 146.65 | 142.94 | 144.43 | 3,729,013 | -0.08(-0.06%) |