Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 153.00 | 155.08 | 152.03 | 154.99 | 3,966,794 | +3.82(+2.53%) |
Apr 23, 2024 | 148.93 | 152.08 | 148.80 | 151.17 | 4,824,784 | +3.96(+2.69%) |
Apr 22, 2024 | 145.45 | 148.40 | 144.32 | 147.21 | 3,729,592 | +1.76(+1.21%) |
Apr 19, 2024 | 147.66 | 150.09 | 144.55 | 145.45 | 4,974,574 | -2.96(-1.99%) |
Apr 18, 2024 | 148.67 | 150.90 | 147.64 | 148.41 | 3,791,583 | -0.39(-0.26%) |
Apr 17, 2024 | 151.04 | 152.44 | 148.77 | 148.80 | 3,763,884 | -1.50(-1.00%) |
Apr 16, 2024 | 151.51 | 152.07 | 149.11 | 150.30 | 4,701,047 | -1.68(-1.11%) |
Apr 15, 2024 | 156.38 | 157.03 | 151.09 | 151.98 | 5,923,297 | -6.58(-4.15%) |
Apr 12, 2024 | 157.10 | 160.52 | 156.78 | 158.56 | 4,663,652 | -0.79(-0.50%) |
Apr 11, 2024 | 154.66 | 159.91 | 154.33 | 159.35 | 5,734,061 | +6.38(+4.17%) |
Apr 10, 2024 | 151.60 | 153.51 | 151.55 | 152.97 | 3,598,489 | -2.61(-1.68%) |
Apr 09, 2024 | 155.12 | 156.90 | 153.83 | 155.58 | 3,409,399 | +0.72(+0.46%) |
Apr 08, 2024 | 153.86 | 155.69 | 151.69 | 154.86 | 2,679,023 | +1.00(+0.65%) |
Apr 05, 2024 | 152.48 | 155.55 | 152.17 | 153.86 | 5,120,040 | +2.52(+1.67%) |
Apr 04, 2024 | 153.11 | 156.00 | 150.62 | 151.34 | 6,244,188 | -1.68(-1.10%) |
Apr 03, 2024 | 155.15 | 155.17 | 152.53 | 153.02 | 6,139,732 | -3.17(-2.03%) |
Apr 02, 2024 | 157.50 | 157.77 | 155.07 | 156.19 | 5,609,187 | -4.33(-2.70%) |
Apr 01, 2024 | 161.86 | 163.75 | 159.74 | 160.52 | 3,926,927 | -1.08(-0.67%) |
Mar 28, 2024 | 164.02 | 162.24 | 161.00 | 161.60 | 10,106,951 | +1.56(+0.97%) |
Mar 27, 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 4,676,715 | +2.02(+1.28%) |
Mar 26, 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 4,066,369 | -0.12(-0.08%) |
Mar 25, 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 3,105,502 | -0.89(-0.56%) |
Mar 22, 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 4,085,111 | +0.64(+0.40%) |
Mar 21, 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 11,384,276 | -4.65(-2.85%) |
Mar 20, 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 7,588,473 | +5.34(+3.39%) |
Mar 19, 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 6,631,175 | +1.39(+0.89%) |
Mar 18, 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 7,111,918 | -0.66(-0.42%) |
Mar 15, 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 8,280,638 | -1.95(-1.23%) |
Mar 14, 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 5,994,110 | -3.39(-2.09%) |
Mar 13, 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 5,863,397 | +0.36(+0.22%) |
Mar 12, 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 7,380,244 | -0.34(-0.21%) |
Mar 11, 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 6,012,115 | -0.11(-0.07%) |
Mar 08, 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 9,369,050 | -6.04(-3.59%) |
Mar 07, 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 9,040,742 | +1.44(+0.86%) |
Mar 06, 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 12,718,556 | -0.75(-0.45%) |
Mar 05, 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 14,692,339 | -10.18(-5.72%) |
Mar 04, 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 16,316,307 | -8.79(-4.71%) |
Mar 01, 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 17,265,880 | -1.56(-0.83%) |
Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 42,256,240 | -41.72(-18.14%) |
Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 18,678,334 | -4.03(-1.72%) |
Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 4,797,344 | +3.10(+1.34%) |
Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 4,814,902 | +1.59(+0.69%) |
Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 4,527,977 | +3.72(+1.65%) |
Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 5,845,279 | +9.41(+4.35%) |
Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 3,584,729 | -3.87(-1.76%) |
Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 6,021,583 | -10.23(-4.44%) |
Feb 16, 2024 | 230.65 | 234.81 | 228.60 | 230.31 | 3,604,072 | -2.09(-0.90%) |
Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 3,614,668 | -3.60(-1.53%) |
Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 3,735,302 | +8.43(+3.70%) |
Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 4,847,496 | -4.59(-1.98%) |
Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 5,379,645 | -1.12(-0.48%) |
Feb 09, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 8,263,403 | +10.38(+4.66%) |
Feb 08, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 6,109,644 | +4.67(+2.14%) |
Feb 07, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 3,914,978 | +4.55(+2.13%) |
Feb 06, 2024 | 217.50 | 218.50 | 208.50 | 213.68 | 5,153,307 | -1.92(-0.89%) |
Feb 05, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 5,542,274 | -3.16(-1.44%) |
Feb 02, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 11,911,531 | +18.82(+9.41%) |