Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 407,668 | +0.13(+0.08%) |
Apr 17, 2024 | 156.71 | 156.95 | 153.88 | 154.49 | 395,298 | -0.44(-0.28%) |
Apr 16, 2024 | 154.68 | 156.00 | 153.54 | 154.93 | 816,012 | -0.85(-0.55%) |
Apr 15, 2024 | 157.90 | 158.53 | 154.27 | 155.78 | 815,301 | -0.26(-0.17%) |
Apr 12, 2024 | 158.76 | 158.99 | 154.68 | 156.04 | 690,443 | -4.34(-2.71%) |
Apr 11, 2024 | 160.28 | 161.99 | 158.82 | 160.38 | 624,564 | +0.31(+0.19%) |
Apr 10, 2024 | 162.78 | 163.37 | 158.67 | 160.07 | 958,207 | -6.21(-3.73%) |
Apr 09, 2024 | 167.36 | 167.36 | 164.83 | 166.28 | 795,448 | +1.56(+0.95%) |
Apr 08, 2024 | 163.00 | 165.21 | 163.00 | 164.72 | 650,530 | +2.10(+1.29%) |
Apr 05, 2024 | 162.93 | 163.35 | 160.15 | 162.62 | 922,055 | -0.69(-0.42%) |
Apr 04, 2024 | 169.00 | 171.14 | 163.18 | 163.31 | 1,067,754 | -7.96(-4.65%) |
Apr 03, 2024 | 169.65 | 171.68 | 168.85 | 171.27 | 885,804 | +2.29(+1.36%) |
Apr 02, 2024 | 170.74 | 170.74 | 168.03 | 168.98 | 707,426 | -2.16(-1.26%) |
Apr 01, 2024 | 172.10 | 172.10 | 170.03 | 171.14 | 551,845 | -0.72(-0.42%) |
Mar 28, 2024 | 170.00 | 172.16 | 172.00 | 171.86 | 686,546 | +2.22(+1.31%) |
Mar 27, 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 490,974 | +3.21(+1.93%) |
Mar 26, 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 363,867 | -1.48(-0.88%) |
Mar 25, 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 900,451 | +2.50(+1.51%) |
Mar 22, 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 769,222 | -2.93(-1.74%) |
Mar 21, 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 721,268 | +2.89(+1.75%) |
Mar 20, 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 739,580 | +3.30(+2.04%) |
Mar 19, 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 694,204 | -0.16(-0.10%) |
Mar 18, 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 1,171,539 | +2.26(+1.41%) |
Mar 15, 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 1,192,278 | +2.29(+1.45%) |
Mar 14, 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 968,775 | -0.09(-0.06%) |
Mar 13, 2024 | 156.75 | 158.58 | 156.75 | 157.85 | 456,013 | +1.29(+0.82%) |
Mar 12, 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 461,933 | -0.87(-0.55%) |
Mar 11, 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 510,846 | +1.94(+1.25%) |
Mar 08, 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 483,694 | -1.17(-0.75%) |
Mar 07, 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 776,645 | +5.17(+3.41%) |
Mar 06, 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 503,715 | -0.12(-0.08%) |
Mar 05, 2024 | 152.69 | 154.65 | 151.13 | 151.61 | 426,949 | -3.28(-2.12%) |
Mar 04, 2024 | 153.23 | 156.53 | 153.23 | 154.89 | 627,685 | +1.43(+0.93%) |
Mar 01, 2024 | 152.00 | 153.54 | 151.28 | 153.46 | 611,002 | +1.49(+0.98%) |
Feb 29, 2024 | 150.32 | 152.44 | 149.99 | 151.97 | 748,655 | +2.55(+1.71%) |
Feb 28, 2024 | 148.69 | 150.66 | 147.53 | 149.42 | 657,852 | -0.17(-0.11%) |
Feb 27, 2024 | 150.99 | 151.12 | 149.08 | 149.59 | 704,306 | -0.54(-0.36%) |
Feb 26, 2024 | 151.42 | 151.42 | 148.07 | 150.13 | 1,355,262 | +0.75(+0.50%) |
Feb 23, 2024 | 150.32 | 151.45 | 148.66 | 149.38 | 949,651 | -0.16(-0.11%) |
Feb 22, 2024 | 149.97 | 151.09 | 147.82 | 149.54 | 1,226,450 | -0.84(-0.56%) |
Feb 21, 2024 | 147.11 | 152.59 | 137.63 | 150.38 | 1,934,952 | +1.01(+0.68%) |
Feb 20, 2024 | 149.33 | 151.12 | 147.64 | 149.37 | 1,203,226 | -1.69(-1.12%) |
Feb 16, 2024 | 150.97 | 153.15 | 150.66 | 151.06 | 496,940 | -0.34(-0.22%) |
Feb 15, 2024 | 148.51 | 151.86 | 148.40 | 151.40 | 607,873 | +3.93(+2.67%) |
Feb 14, 2024 | 146.69 | 148.43 | 145.56 | 147.47 | 474,245 | +2.63(+1.81%) |
Feb 13, 2024 | 147.60 | 147.60 | 143.14 | 144.84 | 983,093 | -6.12(-4.06%) |
Feb 12, 2024 | 148.88 | 152.51 | 148.82 | 150.96 | 572,694 | +2.73(+1.84%) |
Feb 09, 2024 | 147.77 | 148.37 | 146.59 | 148.24 | 437,737 | +0.02(+0.01%) |
Feb 08, 2024 | 148.09 | 149.03 | 146.24 | 148.22 | 462,507 | -0.11(-0.07%) |
Feb 07, 2024 | 147.57 | 148.59 | 146.35 | 148.32 | 370,973 | +1.14(+0.77%) |
Feb 06, 2024 | 145.04 | 149.04 | 144.83 | 147.19 | 797,275 | +3.35(+2.33%) |
Feb 05, 2024 | 145.58 | 145.63 | 143.36 | 143.84 | 862,363 | -2.46(-1.68%) |
Feb 02, 2024 | 144.82 | 146.75 | 142.18 | 146.29 | 761,423 | -0.92(-0.63%) |