Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 147.07 | 149.27 | 146.01 | 146.81 | 241,657 | -0.46(-0.31%) |
Apr 17, 2024 | 149.24 | 149.42 | 146.46 | 147.27 | 333,556 | -1.62(-1.09%) |
Apr 16, 2024 | 145.25 | 149.80 | 144.45 | 148.89 | 465,216 | +3.33(+2.29%) |
Apr 15, 2024 | 148.63 | 149.07 | 144.95 | 145.56 | 374,712 | -0.97(-0.66%) |
Apr 12, 2024 | 148.09 | 149.30 | 145.50 | 146.53 | 578,995 | -2.54(-1.70%) |
Apr 11, 2024 | 150.54 | 150.54 | 147.75 | 149.07 | 416,918 | -0.86(-0.57%) |
Apr 10, 2024 | 150.64 | 151.74 | 148.11 | 149.93 | 366,739 | -2.66(-1.74%) |
Apr 09, 2024 | 157.34 | 158.24 | 151.71 | 152.59 | 546,841 | -5.51(-3.49%) |
Apr 08, 2024 | 158.42 | 159.25 | 157.43 | 158.10 | 799,693 | -0.14(-0.09%) |
Apr 05, 2024 | 155.17 | 158.78 | 155.09 | 158.24 | 467,693 | +3.07(+1.98%) |
Apr 04, 2024 | 158.00 | 160.79 | 154.26 | 155.17 | 827,967 | -1.78(-1.13%) |
Apr 03, 2024 | 154.60 | 157.93 | 154.57 | 156.95 | 619,763 | +1.86(+1.20%) |
Apr 02, 2024 | 153.27 | 155.67 | 151.97 | 155.09 | 464,339 | +2.06(+1.35%) |
Apr 01, 2024 | 155.63 | 155.99 | 151.56 | 153.03 | 287,746 | -1.09(-0.71%) |
Mar 28, 2024 | 155.38 | 155.09 | 153.94 | 154.12 | 481,267 | -1.16(-0.75%) |
Mar 27, 2024 | 152.00 | 155.37 | 151.99 | 155.28 | 763,665 | +3.83(+2.53%) |
Mar 26, 2024 | 151.04 | 152.00 | 150.46 | 151.45 | 289,086 | -0.04(-0.03%) |
Mar 25, 2024 | 149.51 | 152.44 | 148.63 | 151.49 | 399,972 | +2.92(+1.97%) |
Mar 22, 2024 | 149.31 | 149.34 | 147.58 | 148.57 | 236,272 | -0.67(-0.45%) |
Mar 21, 2024 | 149.86 | 151.20 | 148.71 | 149.24 | 236,077 | +0.07(+0.05%) |
Mar 20, 2024 | 148.14 | 149.37 | 147.96 | 149.17 | 168,685 | +1.25(+0.85%) |
Mar 19, 2024 | 147.86 | 148.78 | 147.56 | 147.92 | 193,319 | +0.40(+0.27%) |
Mar 18, 2024 | 148.48 | 149.48 | 147.25 | 147.52 | 274,575 | -0.62(-0.42%) |
Mar 15, 2024 | 144.29 | 149.69 | 144.29 | 148.14 | 868,262 | +2.98(+2.05%) |
Mar 14, 2024 | 147.14 | 147.63 | 144.53 | 145.16 | 199,993 | -1.63(-1.11%) |
Mar 13, 2024 | 145.79 | 146.94 | 145.31 | 146.79 | 209,958 | +1.09(+0.75%) |
Mar 12, 2024 | 147.70 | 148.71 | 144.13 | 145.70 | 302,883 | -2.50(-1.69%) |
Mar 11, 2024 | 147.38 | 148.48 | 145.27 | 148.20 | 349,876 | +0.74(+0.50%) |
Mar 08, 2024 | 150.00 | 151.30 | 147.25 | 147.46 | 367,988 | -1.96(-1.31%) |
Mar 07, 2024 | 148.97 | 149.57 | 147.68 | 149.42 | 329,189 | +1.05(+0.71%) |
Mar 06, 2024 | 144.30 | 148.73 | 144.04 | 148.37 | 435,284 | +4.94(+3.44%) |
Mar 05, 2024 | 144.38 | 145.82 | 143.03 | 143.43 | 296,917 | -1.18(-0.82%) |
Mar 04, 2024 | 143.43 | 145.04 | 142.71 | 144.61 | 262,914 | +2.46(+1.73%) |
Mar 01, 2024 | 141.04 | 143.46 | 140.43 | 142.15 | 414,162 | +0.66(+0.47%) |
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 324,993 | +0.89(+0.63%) |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 310,054 | +2.93(+2.13%) |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 346,243 | -0.72(-0.52%) |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 348,576 | -0.87(-0.62%) |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 168,517 | +0.21(+0.15%) |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 329,976 | +1.05(+0.76%) |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 332,571 | +0.50(+0.36%) |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 191,139 | -0.20(-0.15%) |
Feb 16, 2024 | 137.95 | 139.31 | 137.51 | 137.70 | 248,537 | -0.36(-0.26%) |
Feb 15, 2024 | 138.01 | 138.82 | 137.43 | 138.06 | 249,885 | +0.70(+0.51%) |
Feb 14, 2024 | 137.00 | 137.65 | 135.68 | 137.36 | 447,979 | +1.55(+1.14%) |
Feb 13, 2024 | 136.26 | 137.56 | 134.58 | 135.81 | 272,238 | -1.70(-1.23%) |
Feb 12, 2024 | 137.40 | 138.07 | 137.19 | 137.51 | 234,166 | -0.14(-0.10%) |
Feb 09, 2024 | 137.44 | 137.90 | 135.65 | 137.65 | 300,161 | +0.22(+0.16%) |
Feb 08, 2024 | 137.57 | 138.16 | 137.04 | 137.43 | 201,508 | -0.14(-0.10%) |
Feb 07, 2024 | 137.38 | 138.84 | 136.31 | 137.57 | 258,325 | +1.05(+0.77%) |
Feb 06, 2024 | 136.19 | 136.67 | 135.13 | 136.52 | 215,891 | +0.74(+0.54%) |
Feb 05, 2024 | 135.31 | 136.16 | 133.32 | 135.78 | 281,553 | -0.23(-0.17%) |
Feb 02, 2024 | 138.14 | 138.81 | 135.75 | 136.01 | 583,536 | -2.13(-1.54%) |