Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 493,820 | -1.43(-0.97%) |
Apr 18, 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 436,321 | -1.04(-0.70%) |
Apr 17, 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 679,626 | -0.91(-0.61%) |
Apr 16, 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 492,508 | -2.25(-1.48%) |
Apr 15, 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 513,815 | -0.75(-0.49%) |
Apr 12, 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 564,245 | -4.23(-2.69%) |
Apr 11, 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 374,366 | +1.09(+0.70%) |
Apr 10, 2024 | 155.62 | 156.99 | 155.16 | 155.89 | 393,574 | -1.48(-0.94%) |
Apr 09, 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 606,004 | +0.08(+0.05%) |
Apr 08, 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 727,415 | +0.12(+0.08%) |
Apr 05, 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 327,006 | +1.37(+0.88%) |
Apr 04, 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 309,682 | -1.68(-1.07%) |
Apr 03, 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 381,695 | +2.01(+1.29%) |
Apr 02, 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 349,289 | -2.64(-1.67%) |
Apr 01, 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 399,180 | -1.51(-0.95%) |
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 431,687 | -1.22(-0.76%) |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 384,588 | +1.52(+0.95%) |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 616,208 | +1.47(+0.93%) |
Mar 25, 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 755,923 | -1.30(-0.82%) |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 376,652 | -0.29(-0.18%) |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 374,432 | +1.14(+0.72%) |
Mar 20, 2024 | 156.73 | 158.68 | 156.72 | 158.30 | 487,480 | +1.19(+0.76%) |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 394,596 | +0.99(+0.63%) |
Mar 18, 2024 | 154.80 | 157.09 | 153.83 | 156.12 | 494,080 | +2.52(+1.64%) |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 936,286 | -2.53(-1.62%) |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 457,492 | -0.89(-0.57%) |
Mar 13, 2024 | 156.98 | 158.35 | 156.56 | 157.02 | 789,560 | +0.51(+0.33%) |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 502,098 | +2.34(+1.52%) |
Mar 11, 2024 | 154.10 | 155.72 | 152.85 | 154.17 | 704,117 | -2.53(-1.61%) |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 540,050 | +0.05(+0.03%) |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 756,104 | -0.69(-0.44%) |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 966,418 | -0.49(-0.31%) |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 749,831 | +0.31(+0.20%) |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 732,764 | -0.33(-0.21%) |
Mar 01, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 917,986 | +4.26(+2.77%) |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 1,329,740 | +1.35(+0.89%) |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 533,334 | +0.77(+0.51%) |
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 1,141,579 | +0.51(+0.34%) |
Feb 26, 2024 | 150.67 | 151.91 | 149.31 | 150.96 | 1,572,093 | +0.94(+0.63%) |
Feb 23, 2024 | 137.39 | 150.51 | 136.70 | 150.02 | 2,253,151 | +14.62(+10.79%) |
Feb 22, 2024 | 134.55 | 136.62 | 134.43 | 135.41 | 853,997 | +1.99(+1.49%) |
Feb 21, 2024 | 131.41 | 133.69 | 131.15 | 133.42 | 698,947 | +1.27(+0.96%) |
Feb 20, 2024 | 132.77 | 133.24 | 131.92 | 132.15 | 746,256 | -0.55(-0.41%) |
Feb 16, 2024 | 133.50 | 133.85 | 132.14 | 132.70 | 710,642 | -1.50(-1.12%) |
Feb 15, 2024 | 130.19 | 134.81 | 128.77 | 134.20 | 1,370,587 | +5.25(+4.08%) |
Feb 14, 2024 | 126.93 | 129.78 | 125.66 | 128.94 | 1,139,581 | +2.56(+2.02%) |
Feb 13, 2024 | 128.84 | 128.84 | 125.32 | 126.38 | 893,849 | -6.24(-4.71%) |
Feb 12, 2024 | 130.90 | 132.67 | 130.65 | 132.63 | 647,811 | +2.28(+1.75%) |
Feb 09, 2024 | 130.17 | 130.58 | 128.78 | 130.35 | 653,527 | -0.52(-0.40%) |
Feb 08, 2024 | 129.95 | 131.46 | 129.45 | 130.87 | 500,475 | +1.51(+1.17%) |
Feb 07, 2024 | 129.30 | 130.60 | 128.11 | 129.36 | 605,934 | +0.00(+0.00%) |
Feb 06, 2024 | 128.84 | 129.52 | 127.65 | 129.36 | 804,018 | +0.59(+0.46%) |
Feb 05, 2024 | 129.57 | 130.01 | 127.87 | 128.77 | 617,645 | -1.99(-1.52%) |
Feb 02, 2024 | 129.80 | 131.60 | 128.02 | 130.76 | 566,595 | +0.68(+0.52%) |