Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 152.32 | 153.77 | 151.62 | 153.76 | 199,475 | +0.26(+0.17%) |
Apr 23, 2024 | 156.62 | 157.20 | 150.72 | 153.50 | 323,255 | +5.10(+3.44%) |
Apr 22, 2024 | 150.93 | 150.93 | 147.05 | 148.40 | 389,001 | -1.69(-1.13%) |
Apr 19, 2024 | 149.04 | 152.27 | 148.57 | 150.09 | 254,081 | -0.68(-0.45%) |
Apr 18, 2024 | 153.84 | 155.35 | 150.44 | 150.77 | 210,299 | -1.76(-1.15%) |
Apr 17, 2024 | 158.00 | 158.53 | 152.20 | 152.53 | 230,086 | -5.70(-3.60%) |
Apr 16, 2024 | 157.05 | 158.90 | 155.05 | 158.23 | 296,886 | -0.07(-0.04%) |
Apr 15, 2024 | 158.94 | 160.94 | 156.62 | 158.30 | 288,348 | +0.45(+0.29%) |
Apr 12, 2024 | 161.20 | 162.93 | 156.90 | 157.85 | 291,561 | -5.16(-3.17%) |
Apr 11, 2024 | 162.34 | 163.16 | 159.34 | 163.01 | 215,111 | +1.28(+0.79%) |
Apr 10, 2024 | 162.15 | 164.06 | 160.00 | 161.73 | 203,363 | -5.91(-3.53%) |
Apr 09, 2024 | 167.25 | 168.33 | 164.22 | 167.64 | 114,759 | +1.97(+1.19%) |
Apr 08, 2024 | 166.37 | 166.96 | 165.27 | 165.67 | 122,933 | +0.55(+0.33%) |
Apr 05, 2024 | 162.44 | 165.35 | 160.96 | 165.12 | 169,118 | +2.29(+1.41%) |
Apr 04, 2024 | 167.82 | 167.82 | 162.51 | 162.83 | 177,484 | -2.66(-1.61%) |
Apr 03, 2024 | 163.70 | 167.58 | 163.70 | 165.49 | 175,849 | +2.49(+1.53%) |
Apr 02, 2024 | 163.81 | 164.45 | 160.77 | 163.00 | 285,250 | -3.47(-2.08%) |
Apr 01, 2024 | 169.00 | 169.00 | 165.11 | 166.47 | 173,512 | -1.83(-1.09%) |
Mar 28, 2024 | 170.24 | 171.00 | 167.51 | 168.30 | 213,481 | -1.70(-1.00%) |
Mar 27, 2024 | 169.26 | 170.43 | 167.03 | 170.00 | 188,171 | +2.29(+1.37%) |
Mar 26, 2024 | 167.10 | 169.24 | 166.44 | 167.71 | 110,249 | +1.93(+1.16%) |
Mar 25, 2024 | 165.15 | 166.76 | 164.52 | 165.78 | 102,529 | +0.26(+0.16%) |
Mar 22, 2024 | 168.93 | 168.99 | 165.16 | 165.52 | 116,588 | -2.23(-1.33%) |
Mar 21, 2024 | 165.30 | 170.16 | 164.16 | 167.75 | 174,091 | +4.20(+2.57%) |
Mar 20, 2024 | 160.00 | 163.96 | 157.76 | 163.55 | 145,801 | +2.80(+1.74%) |
Mar 19, 2024 | 157.68 | 161.34 | 157.62 | 160.75 | 175,129 | +2.69(+1.70%) |
Mar 18, 2024 | 156.89 | 159.71 | 156.57 | 158.06 | 113,802 | +0.66(+0.42%) |
Mar 15, 2024 | 156.27 | 160.24 | 156.27 | 157.40 | 217,412 | +0.28(+0.18%) |
Mar 14, 2024 | 159.10 | 159.19 | 155.44 | 157.12 | 234,177 | -1.53(-0.96%) |
Mar 13, 2024 | 155.89 | 158.69 | 155.89 | 158.65 | 201,250 | +1.75(+1.12%) |
Mar 12, 2024 | 156.42 | 157.99 | 154.30 | 156.90 | 177,476 | +1.07(+0.69%) |
Mar 11, 2024 | 154.73 | 157.11 | 152.06 | 155.83 | 159,750 | -0.66(-0.42%) |
Mar 08, 2024 | 161.25 | 163.06 | 156.25 | 156.49 | 327,682 | -3.06(-1.92%) |
Mar 07, 2024 | 164.05 | 166.44 | 159.42 | 159.55 | 305,527 | -3.34(-2.05%) |
Mar 06, 2024 | 169.48 | 169.57 | 162.88 | 162.89 | 405,730 | -5.39(-3.20%) |
Mar 05, 2024 | 166.87 | 169.18 | 165.97 | 168.28 | 337,426 | -0.53(-0.31%) |
Mar 04, 2024 | 164.21 | 169.00 | 163.40 | 168.81 | 327,551 | +5.65(+3.46%) |
Mar 01, 2024 | 158.04 | 163.39 | 157.87 | 163.16 | 251,667 | +4.48(+2.82%) |
Feb 29, 2024 | 155.00 | 159.74 | 154.57 | 158.68 | 261,935 | +3.97(+2.57%) |
Feb 28, 2024 | 151.20 | 155.19 | 151.20 | 154.71 | 166,632 | +1.70(+1.11%) |
Feb 27, 2024 | 153.26 | 154.71 | 151.77 | 153.01 | 118,878 | +1.12(+0.74%) |
Feb 26, 2024 | 151.19 | 153.85 | 150.43 | 151.89 | 154,996 | +0.12(+0.08%) |
Feb 23, 2024 | 150.61 | 153.83 | 150.00 | 151.77 | 203,566 | +2.09(+1.40%) |
Feb 22, 2024 | 148.97 | 150.74 | 148.08 | 149.68 | 190,221 | +1.98(+1.34%) |
Feb 21, 2024 | 146.42 | 149.32 | 146.06 | 147.70 | 187,326 | +0.45(+0.31%) |
Feb 20, 2024 | 143.90 | 147.53 | 143.90 | 147.25 | 181,147 | +0.54(+0.37%) |
Feb 16, 2024 | 148.46 | 149.82 | 146.22 | 146.71 | 274,033 | -3.25(-2.17%) |
Feb 15, 2024 | 144.31 | 150.33 | 143.30 | 149.96 | 265,133 | +7.09(+4.96%) |
Feb 14, 2024 | 142.54 | 143.71 | 139.24 | 142.87 | 325,143 | +2.32(+1.65%) |
Feb 13, 2024 | 141.55 | 144.30 | 134.39 | 140.55 | 434,328 | -13.43(-8.72%) |
Feb 12, 2024 | 151.36 | 155.64 | 151.36 | 153.98 | 277,537 | +3.03(+2.00%) |
Feb 09, 2024 | 149.82 | 151.88 | 147.86 | 150.96 | 149,409 | +1.22(+0.82%) |
Feb 08, 2024 | 149.33 | 151.81 | 149.32 | 149.73 | 135,480 | +1.14(+0.77%) |
Feb 07, 2024 | 149.22 | 150.47 | 145.97 | 148.59 | 245,226 | +1.18(+0.80%) |
Feb 06, 2024 | 148.09 | 149.42 | 145.88 | 147.40 | 198,723 | -1.33(-0.90%) |
Feb 05, 2024 | 149.91 | 149.94 | 146.08 | 148.74 | 105,211 | -4.47(-2.92%) |
Feb 02, 2024 | 148.85 | 154.47 | 148.68 | 153.21 | 110,048 | +1.28(+0.85%) |