Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 177.36 | 181.00 | 174.79 | 176.78 | 545,411 | -1.70(-0.95%) |
Apr 18, 2024 | 164.46 | 179.51 | 164.46 | 178.48 | 696,414 | +25.48(+16.65%) |
Apr 17, 2024 | 154.90 | 155.31 | 152.52 | 153.00 | 181,008 | -1.09(-0.71%) |
Apr 16, 2024 | 152.42 | 155.74 | 151.50 | 154.09 | 128,042 | +0.92(+0.60%) |
Apr 15, 2024 | 153.23 | 154.93 | 151.65 | 153.17 | 202,776 | +0.26(+0.17%) |
Apr 12, 2024 | 152.95 | 153.81 | 151.59 | 152.91 | 118,644 | -1.32(-0.86%) |
Apr 11, 2024 | 153.78 | 154.65 | 151.18 | 154.23 | 176,570 | +0.26(+0.17%) |
Apr 10, 2024 | 154.71 | 155.35 | 152.79 | 153.97 | 147,653 | -4.11(-2.60%) |
Apr 09, 2024 | 158.55 | 158.55 | 155.97 | 158.08 | 60,913 | +0.22(+0.14%) |
Apr 08, 2024 | 159.63 | 160.60 | 157.64 | 157.86 | 84,696 | -1.27(-0.80%) |
Apr 05, 2024 | 155.75 | 159.90 | 155.75 | 159.13 | 140,449 | +3.31(+2.12%) |
Apr 04, 2024 | 158.41 | 159.00 | 155.24 | 155.82 | 116,424 | -1.13(-0.72%) |
Apr 03, 2024 | 156.73 | 159.20 | 156.56 | 156.95 | 127,017 | -0.78(-0.49%) |
Apr 02, 2024 | 157.94 | 157.94 | 155.71 | 157.73 | 176,182 | -1.96(-1.23%) |
Apr 01, 2024 | 162.49 | 162.81 | 158.59 | 159.69 | 96,973 | -2.12(-1.31%) |
Mar 28, 2024 | 161.80 | 164.30 | 160.65 | 161.81 | 198,714 | +0.81(+0.50%) |
Mar 27, 2024 | 159.08 | 161.18 | 158.84 | 161.00 | 98,531 | +3.50(+2.22%) |
Mar 26, 2024 | 159.51 | 159.51 | 157.24 | 157.50 | 114,242 | -1.07(-0.67%) |
Mar 25, 2024 | 160.28 | 160.87 | 158.46 | 158.57 | 64,402 | -1.67(-1.04%) |
Mar 22, 2024 | 159.54 | 160.43 | 158.19 | 160.24 | 87,727 | +1.19(+0.75%) |
Mar 21, 2024 | 158.33 | 161.38 | 157.55 | 159.05 | 143,250 | +1.59(+1.01%) |
Mar 20, 2024 | 155.96 | 158.98 | 154.67 | 157.46 | 112,347 | +1.59(+1.02%) |
Mar 19, 2024 | 154.18 | 156.65 | 153.75 | 155.87 | 128,991 | +1.47(+0.95%) |
Mar 18, 2024 | 154.10 | 156.19 | 153.60 | 154.40 | 137,016 | +0.56(+0.36%) |
Mar 15, 2024 | 151.16 | 154.25 | 151.16 | 153.84 | 332,635 | +1.66(+1.09%) |
Mar 14, 2024 | 153.62 | 154.42 | 150.87 | 152.18 | 140,087 | -1.67(-1.09%) |
Mar 13, 2024 | 157.34 | 157.91 | 153.41 | 153.85 | 174,285 | -4.11(-2.60%) |
Mar 12, 2024 | 157.00 | 158.21 | 155.98 | 157.96 | 89,943 | +0.24(+0.15%) |
Mar 11, 2024 | 160.95 | 160.95 | 157.26 | 157.72 | 115,169 | -3.32(-2.06%) |
Mar 08, 2024 | 164.20 | 164.20 | 161.01 | 161.04 | 119,626 | -1.73(-1.06%) |
Mar 07, 2024 | 163.61 | 164.81 | 162.30 | 162.77 | 140,903 | +0.16(+0.10%) |
Mar 06, 2024 | 162.30 | 164.62 | 161.33 | 162.61 | 130,337 | +1.26(+0.78%) |
Mar 05, 2024 | 160.66 | 164.37 | 160.16 | 161.35 | 170,293 | -0.42(-0.26%) |
Mar 04, 2024 | 160.17 | 162.72 | 159.16 | 161.77 | 116,951 | +1.85(+1.16%) |
Mar 01, 2024 | 159.27 | 160.59 | 158.40 | 159.92 | 116,464 | +1.23(+0.78%) |
Feb 29, 2024 | 158.00 | 158.98 | 157.58 | 158.69 | 253,284 | +0.89(+0.56%) |
Feb 28, 2024 | 156.29 | 159.08 | 156.29 | 157.80 | 83,833 | +0.31(+0.20%) |
Feb 27, 2024 | 158.27 | 158.31 | 156.82 | 157.49 | 92,032 | +0.51(+0.32%) |
Feb 26, 2024 | 157.05 | 157.29 | 155.75 | 156.98 | 153,743 | +0.41(+0.26%) |
Feb 23, 2024 | 157.03 | 157.17 | 155.24 | 156.57 | 134,242 | +0.50(+0.32%) |
Feb 22, 2024 | 156.07 | 156.78 | 153.80 | 156.07 | 187,963 | +0.38(+0.24%) |
Feb 21, 2024 | 157.29 | 157.29 | 155.00 | 155.69 | 138,288 | -1.14(-0.73%) |
Feb 20, 2024 | 156.00 | 157.76 | 155.50 | 156.83 | 127,519 | -0.58(-0.37%) |
Feb 16, 2024 | 155.90 | 159.43 | 155.38 | 157.41 | 188,070 | +1.31(+0.84%) |
Feb 15, 2024 | 154.47 | 156.33 | 154.04 | 156.10 | 223,675 | +2.63(+1.71%) |
Feb 14, 2024 | 152.17 | 153.54 | 150.41 | 153.47 | 239,659 | +3.57(+2.38%) |
Feb 13, 2024 | 148.80 | 151.57 | 147.96 | 149.90 | 304,729 | -2.33(-1.53%) |
Feb 12, 2024 | 149.92 | 152.58 | 148.60 | 152.23 | 187,947 | +2.35(+1.57%) |
Feb 09, 2024 | 146.92 | 151.14 | 146.78 | 149.88 | 199,160 | +3.45(+2.36%) |
Feb 08, 2024 | 144.13 | 146.84 | 143.61 | 146.43 | 235,343 | +3.29(+2.30%) |
Feb 07, 2024 | 140.82 | 144.11 | 139.82 | 143.14 | 215,583 | +2.43(+1.73%) |
Feb 06, 2024 | 139.75 | 141.70 | 139.50 | 140.71 | 242,313 | +0.81(+0.58%) |
Feb 05, 2024 | 142.42 | 142.75 | 139.60 | 139.90 | 264,227 | -3.77(-2.62%) |
Feb 02, 2024 | 143.91 | 146.01 | 142.91 | 143.67 | 213,445 | -1.68(-1.16%) |