Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 127.49 | 132.64 | 126.80 | 130.34 | 363,157 | +2.20(+1.72%) |
Apr 18, 2024 | 124.30 | 129.35 | 123.04 | 128.14 | 259,037 | +4.70(+3.81%) |
Apr 17, 2024 | 125.68 | 126.91 | 122.00 | 123.44 | 164,975 | -1.95(-1.56%) |
Apr 16, 2024 | 126.25 | 126.50 | 123.65 | 125.39 | 153,102 | -1.12(-0.89%) |
Apr 15, 2024 | 127.39 | 128.29 | 123.66 | 126.51 | 285,402 | +0.56(+0.44%) |
Apr 12, 2024 | 128.28 | 130.02 | 125.45 | 125.95 | 212,979 | -3.94(-3.03%) |
Apr 11, 2024 | 131.16 | 132.29 | 128.05 | 129.89 | 168,336 | -1.16(-0.89%) |
Apr 10, 2024 | 130.00 | 132.84 | 127.69 | 131.05 | 226,556 | -1.05(-0.79%) |
Apr 09, 2024 | 136.71 | 138.26 | 131.84 | 132.10 | 231,186 | -5.38(-3.91%) |
Apr 08, 2024 | 138.46 | 141.96 | 137.13 | 137.48 | 183,325 | -0.74(-0.54%) |
Apr 05, 2024 | 131.66 | 142.78 | 131.31 | 138.22 | 351,268 | +6.84(+5.21%) |
Apr 04, 2024 | 136.01 | 138.33 | 131.26 | 131.38 | 271,161 | -3.30(-2.45%) |
Apr 03, 2024 | 134.90 | 137.49 | 133.82 | 134.68 | 205,799 | -0.34(-0.25%) |
Apr 02, 2024 | 136.00 | 136.49 | 133.03 | 135.02 | 221,356 | -1.59(-1.16%) |
Apr 01, 2024 | 142.74 | 143.51 | 135.87 | 136.61 | 308,691 | -5.69(-4.00%) |
Mar 28, 2024 | 139.47 | 142.00 | 142.00 | 142.30 | 229,786 | +2.22(+1.58%) |
Mar 27, 2024 | 140.99 | 142.24 | 138.00 | 140.08 | 309,604 | -0.25(-0.18%) |
Mar 26, 2024 | 144.80 | 146.34 | 139.27 | 140.33 | 334,593 | -4.43(-3.06%) |
Mar 25, 2024 | 146.16 | 150.66 | 144.15 | 144.76 | 248,040 | -0.25(-0.17%) |
Mar 22, 2024 | 142.05 | 148.63 | 141.94 | 145.01 | 409,424 | +2.96(+2.08%) |
Mar 21, 2024 | 139.27 | 143.41 | 137.85 | 142.05 | 443,145 | +3.88(+2.81%) |
Mar 20, 2024 | 145.50 | 145.80 | 136.36 | 138.17 | 579,493 | -7.66(-5.25%) |
Mar 19, 2024 | 152.00 | 155.60 | 145.69 | 145.83 | 506,006 | -7.83(-5.10%) |
Mar 18, 2024 | 161.95 | 164.23 | 151.14 | 153.66 | 384,817 | -7.20(-4.48%) |
Mar 15, 2024 | 160.61 | 164.98 | 157.50 | 160.86 | 1,628,337 | -1.70(-1.05%) |
Mar 14, 2024 | 171.44 | 171.98 | 158.49 | 162.56 | 383,463 | -6.90(-4.07%) |
Mar 13, 2024 | 159.86 | 170.56 | 159.86 | 169.46 | 498,938 | +10.50(+6.61%) |
Mar 12, 2024 | 153.35 | 159.49 | 150.02 | 158.96 | 363,096 | +6.97(+4.59%) |
Mar 11, 2024 | 151.00 | 154.79 | 147.23 | 151.99 | 305,079 | +1.17(+0.78%) |
Mar 08, 2024 | 152.54 | 156.37 | 146.96 | 150.82 | 489,866 | -3.45(-2.24%) |
Mar 07, 2024 | 162.00 | 165.30 | 153.41 | 154.27 | 622,062 | -7.73(-4.77%) |
Mar 06, 2024 | 172.93 | 173.41 | 161.45 | 162.00 | 447,393 | -4.16(-2.50%) |
Mar 05, 2024 | 182.30 | 182.30 | 157.28 | 166.16 | 597,089 | -18.67(-10.10%) |
Mar 04, 2024 | 182.35 | 197.87 | 181.93 | 184.83 | 451,356 | +4.81(+2.67%) |
Mar 01, 2024 | 185.73 | 188.27 | 175.11 | 180.02 | 397,575 | -5.22(-2.82%) |
Feb 29, 2024 | 178.99 | 187.74 | 177.20 | 185.24 | 411,989 | +9.60(+5.47%) |
Feb 28, 2024 | 171.81 | 176.49 | 171.49 | 175.64 | 234,850 | +3.83(+2.23%) |
Feb 27, 2024 | 167.86 | 174.42 | 167.61 | 171.81 | 346,909 | +5.23(+3.14%) |
Feb 26, 2024 | 162.78 | 171.11 | 162.78 | 166.58 | 355,009 | +4.87(+3.01%) |
Feb 23, 2024 | 156.10 | 163.03 | 154.74 | 161.71 | 185,594 | +5.69(+3.65%) |
Feb 22, 2024 | 155.12 | 159.44 | 152.06 | 156.02 | 270,783 | +2.09(+1.36%) |
Feb 21, 2024 | 150.00 | 158.85 | 148.24 | 153.93 | 334,497 | +3.55(+2.36%) |
Feb 20, 2024 | 152.47 | 156.01 | 148.22 | 150.38 | 349,839 | -3.17(-2.06%) |
Feb 16, 2024 | 156.68 | 157.91 | 153.20 | 153.55 | 228,266 | -2.44(-1.56%) |
Feb 15, 2024 | 154.91 | 157.65 | 150.69 | 155.99 | 234,496 | +3.10(+2.03%) |
Feb 14, 2024 | 150.45 | 157.17 | 150.45 | 152.89 | 287,145 | +5.15(+3.49%) |
Feb 13, 2024 | 148.77 | 152.24 | 142.88 | 147.74 | 319,893 | -4.70(-3.09%) |
Feb 12, 2024 | 148.49 | 153.38 | 147.91 | 152.44 | 347,067 | +5.45(+3.71%) |
Feb 09, 2024 | 141.47 | 147.82 | 141.31 | 146.99 | 288,996 | +6.25(+4.44%) |
Feb 08, 2024 | 132.80 | 141.92 | 132.27 | 140.75 | 249,506 | +8.87(+6.73%) |
Feb 07, 2024 | 126.90 | 137.61 | 126.20 | 131.87 | 300,851 | +6.06(+4.82%) |
Feb 06, 2024 | 127.62 | 127.80 | 123.43 | 125.81 | 269,161 | -1.51(-1.18%) |
Feb 05, 2024 | 123.59 | 127.93 | 119.40 | 127.32 | 445,224 | +4.62(+3.77%) |
Feb 02, 2024 | 115.84 | 123.78 | 111.31 | 122.70 | 494,699 | +6.90(+5.96%) |