Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 162.61 | 163.86 | 160.92 | 163.38 | 1,113,162 | +0.29(+0.18%) |
Apr 22, 2024 | 162.81 | 163.54 | 160.95 | 163.09 | 1,447,229 | +0.70(+0.43%) |
Apr 19, 2024 | 161.00 | 162.93 | 160.26 | 162.39 | 3,396,405 | +2.16(+1.35%) |
Apr 18, 2024 | 155.88 | 164.45 | 155.88 | 160.23 | 3,914,712 | +16.16(+11.22%) |
Apr 17, 2024 | 145.31 | 145.85 | 143.71 | 144.07 | 1,763,212 | -0.48(-0.33%) |
Apr 16, 2024 | 144.67 | 145.88 | 144.30 | 144.55 | 1,100,382 | -0.20(-0.14%) |
Apr 15, 2024 | 147.53 | 147.81 | 144.30 | 144.75 | 1,177,598 | -0.63(-0.43%) |
Apr 12, 2024 | 144.87 | 145.99 | 144.48 | 145.38 | 924,763 | -0.73(-0.50%) |
Apr 11, 2024 | 148.57 | 149.12 | 145.61 | 146.11 | 884,036 | -2.17(-1.46%) |
Apr 10, 2024 | 148.92 | 149.57 | 147.84 | 148.28 | 738,452 | -2.21(-1.47%) |
Apr 09, 2024 | 150.56 | 151.43 | 148.96 | 150.49 | 610,192 | +0.08(+0.05%) |
Apr 08, 2024 | 150.32 | 151.34 | 150.23 | 150.41 | 582,330 | +0.42(+0.28%) |
Apr 05, 2024 | 149.23 | 150.58 | 148.97 | 149.99 | 613,199 | +1.14(+0.77%) |
Apr 04, 2024 | 154.06 | 154.06 | 148.79 | 148.85 | 806,578 | -4.27(-2.79%) |
Apr 03, 2024 | 153.42 | 154.35 | 152.81 | 153.12 | 703,010 | -0.67(-0.44%) |
Apr 02, 2024 | 154.45 | 155.48 | 153.23 | 153.79 | 847,208 | -0.49(-0.32%) |
Apr 01, 2024 | 154.84 | 155.62 | 153.42 | 154.28 | 733,389 | -0.65(-0.42%) |
Mar 28, 2024 | 155.48 | 155.91 | 154.54 | 154.93 | 954,290 | -0.26(-0.17%) |
Mar 27, 2024 | 153.21 | 155.26 | 152.95 | 155.19 | 754,901 | +2.66(+1.74%) |
Mar 26, 2024 | 153.56 | 153.78 | 152.06 | 152.53 | 945,952 | -1.08(-0.70%) |
Mar 25, 2024 | 155.88 | 156.04 | 153.46 | 153.61 | 844,715 | -2.27(-1.46%) |
Mar 22, 2024 | 157.45 | 157.77 | 155.74 | 155.88 | 588,695 | -1.50(-0.95%) |
Mar 21, 2024 | 155.63 | 157.70 | 155.34 | 157.38 | 624,069 | +2.07(+1.33%) |
Mar 20, 2024 | 155.54 | 155.81 | 154.19 | 155.31 | 895,003 | +0.24(+0.15%) |
Mar 19, 2024 | 153.77 | 155.27 | 153.53 | 155.07 | 804,443 | +1.60(+1.04%) |
Mar 18, 2024 | 154.01 | 154.94 | 153.25 | 153.47 | 988,580 | -0.19(-0.12%) |
Mar 15, 2024 | 151.06 | 154.79 | 151.06 | 153.66 | 1,693,630 | +1.79(+1.18%) |
Mar 14, 2024 | 153.50 | 153.67 | 151.47 | 151.87 | 829,240 | -1.62(-1.06%) |
Mar 13, 2024 | 154.48 | 154.91 | 153.42 | 153.49 | 1,200,176 | -0.52(-0.34%) |
Mar 12, 2024 | 152.90 | 154.40 | 152.18 | 154.01 | 870,518 | +1.56(+1.02%) |
Mar 11, 2024 | 151.15 | 152.58 | 150.86 | 152.45 | 1,279,966 | +1.49(+0.99%) |
Mar 08, 2024 | 150.64 | 151.36 | 150.06 | 150.96 | 1,021,346 | +0.14(+0.09%) |
Mar 07, 2024 | 150.84 | 152.62 | 150.47 | 150.82 | 1,080,811 | +0.99(+0.66%) |
Mar 06, 2024 | 150.70 | 151.39 | 149.49 | 149.83 | 775,997 | -0.11(-0.07%) |
Mar 05, 2024 | 149.93 | 151.09 | 149.14 | 149.94 | 1,079,497 | -0.03(-0.02%) |
Mar 04, 2024 | 149.30 | 150.59 | 149.21 | 149.97 | 820,721 | +0.76(+0.51%) |
Mar 01, 2024 | 148.84 | 149.49 | 147.79 | 149.21 | 1,141,023 | -0.05(-0.03%) |
Feb 29, 2024 | 151.40 | 151.74 | 148.62 | 149.26 | 2,080,740 | -1.49(-0.99%) |
Feb 28, 2024 | 150.06 | 151.63 | 149.93 | 150.75 | 1,162,355 | +1.17(+0.78%) |
Feb 27, 2024 | 148.59 | 149.85 | 147.87 | 149.58 | 826,209 | +2.14(+1.45%) |
Feb 26, 2024 | 147.85 | 148.58 | 147.27 | 147.44 | 1,058,638 | +0.54(+0.36%) |
Feb 23, 2024 | 145.32 | 147.12 | 145.14 | 146.91 | 1,341,184 | +1.75(+1.20%) |
Feb 22, 2024 | 143.72 | 145.72 | 143.14 | 145.16 | 1,132,602 | +1.65(+1.15%) |
Feb 21, 2024 | 143.68 | 145.01 | 142.36 | 143.51 | 1,436,365 | +0.18(+0.12%) |
Feb 20, 2024 | 141.17 | 144.04 | 140.29 | 143.33 | 1,154,436 | +1.34(+0.94%) |
Feb 16, 2024 | 142.15 | 143.55 | 141.70 | 141.99 | 1,169,213 | -0.78(-0.54%) |
Feb 15, 2024 | 134.11 | 142.95 | 134.11 | 142.76 | 2,637,255 | -0.33(-0.23%) |
Feb 14, 2024 | 142.10 | 143.21 | 141.38 | 143.09 | 1,491,406 | +1.62(+1.14%) |
Feb 13, 2024 | 142.07 | 142.65 | 140.84 | 141.47 | 1,226,520 | -2.71(-1.88%) |
Feb 12, 2024 | 142.59 | 144.92 | 142.59 | 144.18 | 1,120,800 | +1.95(+1.37%) |
Feb 09, 2024 | 141.41 | 142.27 | 140.50 | 142.24 | 872,879 | +0.86(+0.61%) |
Feb 08, 2024 | 140.38 | 141.42 | 140.27 | 141.37 | 1,324,407 | -0.47(-0.33%) |
Feb 07, 2024 | 140.81 | 141.99 | 140.31 | 141.84 | 969,190 | +1.45(+1.03%) |
Feb 06, 2024 | 138.27 | 140.45 | 138.00 | 140.39 | 851,731 | +1.17(+0.84%) |
Feb 05, 2024 | 140.15 | 141.12 | 138.47 | 139.22 | 886,216 | -2.22(-1.57%) |
Feb 02, 2024 | 141.41 | 142.67 | 140.02 | 141.44 | 952,070 | -0.29(-0.20%) |