Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 146.58 | 147.16 | 143.18 | 144.39 | 514,688 | -1.57(-1.08%) |
Apr 23, 2024 | 143.64 | 146.43 | 143.01 | 145.96 | 583,856 | +2.95(+2.06%) |
Apr 22, 2024 | 142.84 | 144.68 | 142.23 | 143.01 | 499,634 | +0.87(+0.61%) |
Apr 19, 2024 | 140.01 | 142.44 | 139.84 | 142.14 | 747,523 | +2.63(+1.89%) |
Apr 18, 2024 | 140.69 | 141.80 | 138.92 | 139.51 | 436,829 | -0.75(-0.53%) |
Apr 17, 2024 | 142.30 | 142.30 | 139.95 | 140.26 | 535,769 | -1.90(-1.34%) |
Apr 16, 2024 | 143.24 | 143.61 | 141.89 | 142.16 | 521,075 | -0.10(-0.07%) |
Apr 15, 2024 | 144.77 | 146.06 | 142.20 | 142.26 | 637,917 | -1.83(-1.27%) |
Apr 12, 2024 | 143.52 | 145.11 | 143.29 | 144.09 | 553,127 | -0.11(-0.08%) |
Apr 11, 2024 | 143.83 | 144.97 | 142.06 | 144.20 | 574,173 | +1.49(+1.04%) |
Apr 10, 2024 | 142.16 | 143.94 | 141.94 | 142.71 | 465,407 | -0.79(-0.55%) |
Apr 09, 2024 | 147.15 | 147.72 | 143.37 | 143.50 | 490,456 | -3.82(-2.59%) |
Apr 08, 2024 | 146.66 | 147.80 | 145.81 | 147.32 | 588,970 | +0.49(+0.33%) |
Apr 05, 2024 | 146.61 | 148.19 | 145.80 | 146.83 | 655,365 | +0.48(+0.33%) |
Apr 04, 2024 | 148.49 | 149.30 | 146.20 | 146.35 | 557,146 | -1.39(-0.94%) |
Apr 03, 2024 | 146.61 | 148.35 | 146.59 | 147.74 | 438,532 | +0.89(+0.61%) |
Apr 02, 2024 | 148.78 | 149.49 | 146.81 | 146.85 | 407,255 | -2.21(-1.48%) |
Apr 01, 2024 | 148.30 | 149.10 | 147.43 | 149.06 | 568,981 | +0.62(+0.42%) |
Mar 28, 2024 | 148.32 | 149.13 | 149.12 | 148.44 | 418,267 | +0.22(+0.15%) |
Mar 27, 2024 | 147.94 | 148.52 | 147.11 | 148.22 | 415,908 | +1.04(+0.71%) |
Mar 26, 2024 | 146.21 | 147.77 | 145.86 | 147.18 | 597,554 | +1.05(+0.72%) |
Mar 25, 2024 | 147.84 | 148.31 | 145.72 | 146.13 | 430,407 | -1.48(-1.00%) |
Mar 22, 2024 | 148.79 | 149.29 | 146.72 | 147.61 | 424,868 | -0.64(-0.43%) |
Mar 21, 2024 | 147.25 | 148.43 | 146.22 | 148.25 | 439,310 | +1.42(+0.97%) |
Mar 20, 2024 | 146.24 | 147.16 | 145.68 | 146.83 | 380,599 | +0.66(+0.45%) |
Mar 19, 2024 | 144.79 | 146.29 | 144.21 | 146.17 | 576,814 | +1.68(+1.16%) |
Mar 18, 2024 | 144.79 | 145.82 | 144.22 | 144.49 | 583,362 | -0.30(-0.21%) |
Mar 15, 2024 | 144.21 | 145.85 | 144.21 | 144.79 | 622,323 | -0.38(-0.26%) |
Mar 14, 2024 | 146.51 | 146.71 | 144.22 | 145.17 | 500,625 | -0.93(-0.64%) |
Mar 13, 2024 | 145.64 | 146.35 | 144.82 | 146.10 | 403,090 | +0.46(+0.32%) |
Mar 12, 2024 | 144.87 | 146.21 | 143.80 | 145.64 | 520,891 | +1.06(+0.73%) |
Mar 11, 2024 | 146.55 | 146.65 | 144.18 | 144.58 | 550,853 | -2.56(-1.74%) |
Mar 08, 2024 | 148.55 | 149.37 | 146.56 | 147.14 | 380,167 | -1.25(-0.84%) |
Mar 07, 2024 | 149.43 | 149.92 | 147.04 | 148.39 | 639,720 | -0.51(-0.34%) |
Mar 06, 2024 | 149.27 | 150.27 | 148.74 | 148.90 | 744,787 | -0.29(-0.19%) |
Mar 05, 2024 | 149.01 | 149.31 | 147.95 | 149.19 | 497,261 | +0.14(+0.09%) |
Mar 04, 2024 | 148.59 | 150.59 | 148.29 | 149.05 | 491,363 | +0.87(+0.59%) |
Mar 01, 2024 | 147.33 | 148.29 | 146.91 | 148.18 | 649,783 | +0.47(+0.32%) |
Feb 29, 2024 | 147.32 | 148.81 | 147.27 | 147.71 | 689,146 | +0.40(+0.27%) |
Feb 28, 2024 | 146.35 | 147.83 | 146.01 | 147.31 | 512,698 | +0.78(+0.53%) |
Feb 27, 2024 | 146.69 | 147.28 | 145.12 | 146.53 | 536,336 | -1.20(-0.81%) |
Feb 26, 2024 | 149.55 | 149.72 | 147.55 | 147.73 | 446,970 | -1.18(-0.79%) |
Feb 23, 2024 | 148.00 | 149.34 | 147.49 | 148.91 | 532,425 | +1.37(+0.93%) |
Feb 22, 2024 | 145.95 | 147.94 | 145.72 | 147.54 | 796,728 | +2.65(+1.83%) |
Feb 21, 2024 | 144.45 | 145.82 | 143.05 | 144.89 | 533,445 | -0.21(-0.14%) |
Feb 20, 2024 | 145.20 | 146.76 | 144.56 | 145.10 | 614,731 | -0.49(-0.34%) |
Feb 16, 2024 | 145.56 | 147.05 | 144.39 | 145.59 | 591,251 | +0.22(+0.15%) |
Feb 15, 2024 | 145.34 | 146.44 | 144.83 | 145.37 | 621,714 | +0.24(+0.17%) |
Feb 14, 2024 | 145.92 | 146.56 | 143.92 | 145.13 | 855,128 | +0.73(+0.51%) |
Feb 13, 2024 | 145.34 | 146.91 | 144.15 | 144.40 | 540,397 | -1.49(-1.02%) |
Feb 12, 2024 | 146.45 | 148.07 | 145.66 | 145.89 | 705,058 | -0.80(-0.55%) |
Feb 09, 2024 | 144.90 | 146.77 | 143.69 | 146.69 | 737,886 | +2.58(+1.79%) |
Feb 08, 2024 | 143.10 | 144.98 | 142.36 | 144.11 | 426,033 | +0.96(+0.67%) |
Feb 07, 2024 | 143.92 | 145.13 | 142.75 | 143.15 | 533,624 | -0.39(-0.27%) |
Feb 06, 2024 | 141.37 | 143.71 | 140.82 | 143.54 | 654,235 | +2.17(+1.54%) |
Feb 05, 2024 | 142.25 | 142.25 | 140.10 | 141.37 | 530,766 | -0.58(-0.41%) |
Feb 02, 2024 | 141.91 | 142.82 | 140.74 | 141.95 | 769,104 | +0.28(+0.20%) |