Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 403,861 | -2.27(-1.47%) |
Apr 16, 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 601,789 | -5.13(-3.21%) |
Apr 15, 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 530,821 | -1.64(-1.02%) |
Apr 12, 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 669,770 | -3.95(-2.39%) |
Apr 11, 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 594,939 | -1.51(-0.90%) |
Apr 10, 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 411,461 | -5.76(-3.33%) |
Apr 09, 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 402,099 | +0.24(+0.14%) |
Apr 08, 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 310,075 | +0.75(+0.44%) |
Apr 05, 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 270,478 | +1.59(+0.93%) |
Apr 04, 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 739,414 | -4.01(-2.30%) |
Apr 03, 2024 | 170.78 | 175.05 | 170.78 | 174.21 | 669,703 | +2.77(+1.62%) |
Apr 02, 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 757,013 | -4.15(-2.36%) |
Apr 01, 2024 | 171.35 | 175.88 | 168.97 | 175.59 | 715,592 | +4.31(+2.52%) |
Mar 28, 2024 | 170.75 | 172.16 | 170.25 | 171.28 | 427,513 | +0.43(+0.25%) |
Mar 27, 2024 | 169.72 | 171.19 | 168.89 | 170.85 | 283,688 | +2.38(+1.41%) |
Mar 26, 2024 | 169.53 | 170.05 | 168.00 | 168.47 | 303,795 | +0.28(+0.17%) |
Mar 25, 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 267,637 | -0.95(-0.56%) |
Mar 22, 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 467,681 | -0.69(-0.41%) |
Mar 21, 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 620,343 | +3.75(+2.26%) |
Mar 20, 2024 | 163.99 | 166.57 | 163.33 | 166.08 | 677,526 | +1.89(+1.15%) |
Mar 19, 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 409,316 | +2.21(+1.36%) |
Mar 18, 2024 | 161.20 | 162.56 | 160.01 | 161.98 | 396,709 | +1.85(+1.16%) |
Mar 15, 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 755,038 | +0.60(+0.38%) |
Mar 14, 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 443,538 | -3.30(-2.03%) |
Mar 13, 2024 | 161.26 | 164.14 | 160.81 | 162.83 | 554,621 | +1.22(+0.75%) |
Mar 12, 2024 | 158.02 | 161.77 | 156.55 | 161.61 | 493,839 | +4.52(+2.88%) |
Mar 11, 2024 | 157.86 | 157.86 | 154.12 | 157.09 | 431,515 | -2.28(-1.43%) |
Mar 08, 2024 | 161.20 | 162.99 | 158.45 | 159.38 | 641,276 | -0.51(-0.32%) |
Mar 07, 2024 | 156.32 | 160.63 | 155.62 | 159.88 | 1,236,910 | +5.41(+3.50%) |
Mar 06, 2024 | 156.20 | 156.59 | 153.96 | 154.48 | 718,145 | +0.26(+0.17%) |
Mar 05, 2024 | 150.10 | 154.71 | 149.78 | 154.22 | 1,232,801 | +3.80(+2.53%) |
Mar 04, 2024 | 152.74 | 153.85 | 150.02 | 150.42 | 623,784 | -1.27(-0.84%) |
Mar 01, 2024 | 149.89 | 152.18 | 148.77 | 151.69 | 711,216 | +2.57(+1.73%) |
Feb 29, 2024 | 146.43 | 149.25 | 146.00 | 149.11 | 749,636 | +3.44(+2.36%) |
Feb 28, 2024 | 143.13 | 147.24 | 143.13 | 145.67 | 683,940 | +1.69(+1.17%) |
Feb 27, 2024 | 145.11 | 146.16 | 143.91 | 143.99 | 592,612 | -0.25(-0.17%) |
Feb 26, 2024 | 143.77 | 145.03 | 143.16 | 144.24 | 551,486 | -0.88(-0.60%) |
Feb 23, 2024 | 145.09 | 147.38 | 144.43 | 145.11 | 600,888 | +0.96(+0.66%) |
Feb 22, 2024 | 143.74 | 145.78 | 143.40 | 144.16 | 601,126 | +1.97(+1.38%) |
Feb 21, 2024 | 143.62 | 144.42 | 140.66 | 142.19 | 823,399 | -2.47(-1.71%) |
Feb 20, 2024 | 143.55 | 144.67 | 142.36 | 144.66 | 664,089 | -0.65(-0.45%) |
Feb 16, 2024 | 145.57 | 149.91 | 145.00 | 145.31 | 779,607 | -1.75(-1.19%) |
Feb 15, 2024 | 143.20 | 149.84 | 142.89 | 147.07 | 1,510,677 | +4.38(+3.07%) |
Feb 14, 2024 | 138.93 | 145.93 | 138.32 | 142.69 | 2,806,717 | +10.43(+7.89%) |
Feb 13, 2024 | 151.62 | 158.15 | 132.04 | 132.25 | 4,880,330 | -59.79(-31.13%) |
Feb 12, 2024 | 192.99 | 194.94 | 190.94 | 192.04 | 619,807 | -1.30(-0.67%) |
Feb 09, 2024 | 190.47 | 193.47 | 188.90 | 193.34 | 338,516 | +2.95(+1.55%) |
Feb 08, 2024 | 188.14 | 190.70 | 187.73 | 190.39 | 398,590 | +2.65(+1.41%) |
Feb 07, 2024 | 185.53 | 188.07 | 184.07 | 187.73 | 394,699 | +3.60(+1.96%) |
Feb 06, 2024 | 180.12 | 184.28 | 179.84 | 184.13 | 390,585 | +3.59(+1.99%) |
Feb 05, 2024 | 181.25 | 182.79 | 177.55 | 180.54 | 283,695 | -3.12(-1.70%) |
Feb 02, 2024 | 175.06 | 185.26 | 175.04 | 183.66 | 463,950 | +7.87(+4.48%) |