Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 140.21 | 141.18 | 138.92 | 139.85 | 54,988 | -0.42(-0.30%) |
Apr 19, 2024 | 138.04 | 140.75 | 138.04 | 140.27 | 46,508 | +2.18(+1.58%) |
Apr 18, 2024 | 140.05 | 140.34 | 137.71 | 138.09 | 85,148 | -1.98(-1.41%) |
Apr 17, 2024 | 140.98 | 141.88 | 139.50 | 140.07 | 47,377 | -0.69(-0.49%) |
Apr 16, 2024 | 140.52 | 141.15 | 137.62 | 140.76 | 67,743 | +0.54(+0.39%) |
Apr 15, 2024 | 144.36 | 146.63 | 140.11 | 140.22 | 75,811 | -3.43(-2.39%) |
Apr 12, 2024 | 145.13 | 146.39 | 142.97 | 143.65 | 61,240 | -2.09(-1.43%) |
Apr 11, 2024 | 143.61 | 147.19 | 143.09 | 145.74 | 90,944 | +2.85(+1.99%) |
Apr 10, 2024 | 141.90 | 142.96 | 140.56 | 142.89 | 130,317 | -1.00(-0.69%) |
Apr 09, 2024 | 146.81 | 146.81 | 143.31 | 143.89 | 63,951 | -2.19(-1.50%) |
Apr 08, 2024 | 146.57 | 147.36 | 145.86 | 146.08 | 73,900 | -0.55(-0.38%) |
Apr 05, 2024 | 146.23 | 148.84 | 145.53 | 146.63 | 96,337 | +0.31(+0.21%) |
Apr 04, 2024 | 147.86 | 148.53 | 145.46 | 146.32 | 84,441 | -1.05(-0.71%) |
Apr 03, 2024 | 146.76 | 148.62 | 145.95 | 147.37 | 75,810 | +0.43(+0.29%) |
Apr 02, 2024 | 149.23 | 150.06 | 146.73 | 146.94 | 105,624 | -2.78(-1.86%) |
Apr 01, 2024 | 150.41 | 150.96 | 148.70 | 149.72 | 73,570 | -0.91(-0.60%) |
Mar 28, 2024 | 149.69 | 151.67 | 149.15 | 150.63 | 114,928 | +1.70(+1.14%) |
Mar 27, 2024 | 151.50 | 152.05 | 148.60 | 148.93 | 74,099 | -1.36(-0.90%) |
Mar 26, 2024 | 148.96 | 150.52 | 148.82 | 150.29 | 163,747 | +1.30(+0.87%) |
Mar 25, 2024 | 150.76 | 151.12 | 148.61 | 148.99 | 66,235 | -1.00(-0.67%) |
Mar 22, 2024 | 150.97 | 151.51 | 149.47 | 149.99 | 88,578 | -0.14(-0.09%) |
Mar 21, 2024 | 152.33 | 153.26 | 149.89 | 150.13 | 141,642 | -2.32(-1.52%) |
Mar 20, 2024 | 151.47 | 153.62 | 151.25 | 152.45 | 111,933 | +0.07(+0.05%) |
Mar 19, 2024 | 151.74 | 153.60 | 150.62 | 152.38 | 102,715 | +0.82(+0.54%) |
Mar 18, 2024 | 152.42 | 153.56 | 151.20 | 151.56 | 74,617 | -1.46(-0.95%) |
Mar 15, 2024 | 151.41 | 153.50 | 151.03 | 153.02 | 134,826 | +0.75(+0.49%) |
Mar 14, 2024 | 153.56 | 153.56 | 151.25 | 152.27 | 79,112 | -1.28(-0.83%) |
Mar 13, 2024 | 151.91 | 153.93 | 151.31 | 153.55 | 73,412 | +1.08(+0.71%) |
Mar 12, 2024 | 153.59 | 153.72 | 151.37 | 152.47 | 66,822 | -1.04(-0.68%) |
Mar 11, 2024 | 154.40 | 155.38 | 152.53 | 153.51 | 83,812 | -1.30(-0.84%) |
Mar 08, 2024 | 155.28 | 156.11 | 153.94 | 154.81 | 79,458 | +0.38(+0.25%) |
Mar 07, 2024 | 154.12 | 155.82 | 153.29 | 154.43 | 69,804 | +0.58(+0.38%) |
Mar 06, 2024 | 155.41 | 156.04 | 153.24 | 153.85 | 108,777 | -0.53(-0.34%) |
Mar 05, 2024 | 156.87 | 156.88 | 153.61 | 154.38 | 97,610 | -2.49(-1.59%) |
Mar 04, 2024 | 155.24 | 157.85 | 155.24 | 156.87 | 98,619 | +1.18(+0.76%) |
Mar 01, 2024 | 156.35 | 156.35 | 152.59 | 155.69 | 98,828 | +0.98(+0.63%) |
Feb 29, 2024 | 154.60 | 155.12 | 151.89 | 154.71 | 103,192 | +2.04(+1.33%) |
Feb 28, 2024 | 155.29 | 155.29 | 147.92 | 152.67 | 157,629 | -2.62(-1.69%) |
Feb 27, 2024 | 154.39 | 155.79 | 153.66 | 155.29 | 105,514 | +1.64(+1.07%) |
Feb 26, 2024 | 152.51 | 154.41 | 151.75 | 153.65 | 86,365 | +0.48(+0.31%) |
Feb 23, 2024 | 151.80 | 153.37 | 151.52 | 153.17 | 38,701 | +1.45(+0.95%) |
Feb 22, 2024 | 150.96 | 153.23 | 150.52 | 151.72 | 104,355 | +0.57(+0.38%) |
Feb 21, 2024 | 150.47 | 151.51 | 148.89 | 151.15 | 103,006 | -0.04(-0.03%) |
Feb 20, 2024 | 150.47 | 151.58 | 149.37 | 151.19 | 75,786 | -0.46(-0.30%) |
Feb 16, 2024 | 152.55 | 154.80 | 151.59 | 151.65 | 168,009 | -0.96(-0.63%) |
Feb 15, 2024 | 149.86 | 153.32 | 148.64 | 152.61 | 138,352 | +2.88(+1.92%) |
Feb 14, 2024 | 146.76 | 149.97 | 146.76 | 149.73 | 151,529 | +4.26(+2.93%) |
Feb 13, 2024 | 146.22 | 148.20 | 144.14 | 145.48 | 192,867 | -2.70(-1.82%) |
Feb 12, 2024 | 145.28 | 148.97 | 145.28 | 148.17 | 138,838 | +2.26(+1.55%) |
Feb 09, 2024 | 141.46 | 145.94 | 141.46 | 145.92 | 102,220 | +4.30(+3.03%) |
Feb 08, 2024 | 140.67 | 142.12 | 139.86 | 141.62 | 59,300 | +1.50(+1.07%) |
Feb 07, 2024 | 140.62 | 141.38 | 139.87 | 140.12 | 57,889 | -0.68(-0.48%) |
Feb 06, 2024 | 140.53 | 141.77 | 140.10 | 140.80 | 58,206 | +0.56(+0.40%) |
Feb 05, 2024 | 139.90 | 141.21 | 138.45 | 140.24 | 51,789 | -0.83(-0.59%) |
Feb 02, 2024 | 140.80 | 141.59 | 139.63 | 141.07 | 56,092 | -1.00(-0.70%) |