Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 162.88 | 167.28 | 162.88 | 165.84 | 280,135 | +3.97(+2.45%) |
Apr 22, 2024 | 160.43 | 162.83 | 160.43 | 161.87 | 235,856 | +2.10(+1.31%) |
Apr 19, 2024 | 159.99 | 161.69 | 159.03 | 159.77 | 169,902 | +0.35(+0.22%) |
Apr 18, 2024 | 161.14 | 162.58 | 159.32 | 159.42 | 201,549 | -0.64(-0.40%) |
Apr 17, 2024 | 161.64 | 161.64 | 158.26 | 160.06 | 222,946 | -0.40(-0.25%) |
Apr 16, 2024 | 157.35 | 161.63 | 156.51 | 160.46 | 225,054 | +3.20(+2.03%) |
Apr 15, 2024 | 157.75 | 160.22 | 155.89 | 157.26 | 285,830 | +1.23(+0.79%) |
Apr 12, 2024 | 157.64 | 158.43 | 155.19 | 156.03 | 240,271 | -1.70(-1.08%) |
Apr 11, 2024 | 155.51 | 158.12 | 153.93 | 157.73 | 193,769 | +3.08(+1.99%) |
Apr 10, 2024 | 150.79 | 155.39 | 150.74 | 154.65 | 240,744 | +2.20(+1.44%) |
Apr 09, 2024 | 152.28 | 152.79 | 150.39 | 152.45 | 87,289 | -0.60(-0.39%) |
Apr 08, 2024 | 153.67 | 154.57 | 152.75 | 153.05 | 200,835 | -0.19(-0.12%) |
Apr 05, 2024 | 151.61 | 153.50 | 151.61 | 153.24 | 138,635 | +0.97(+0.64%) |
Apr 04, 2024 | 153.97 | 153.97 | 151.23 | 152.27 | 263,852 | -0.01(-0.01%) |
Apr 03, 2024 | 151.84 | 152.87 | 151.54 | 152.28 | 199,515 | +0.44(+0.29%) |
Apr 02, 2024 | 152.00 | 152.00 | 150.25 | 151.84 | 193,036 | -0.65(-0.43%) |
Apr 01, 2024 | 154.31 | 154.88 | 151.29 | 152.49 | 188,372 | -1.45(-0.94%) |
Mar 28, 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 290,809 | -2.31(-1.48%) |
Mar 27, 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 120,553 | +2.59(+1.69%) |
Mar 26, 2024 | 153.36 | 154.03 | 152.70 | 153.66 | 160,063 | +0.38(+0.25%) |
Mar 25, 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 125,094 | -2.26(-1.45%) |
Mar 22, 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 151,405 | +1.92(+1.25%) |
Mar 21, 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 160,667 | -0.90(-0.58%) |
Mar 20, 2024 | 151.78 | 155.13 | 151.78 | 154.52 | 155,689 | +2.10(+1.38%) |
Mar 19, 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 162,592 | +1.44(+0.95%) |
Mar 18, 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 155,862 | +0.68(+0.45%) |
Mar 15, 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 342,939 | +0.79(+0.53%) |
Mar 14, 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 140,764 | -1.79(-1.18%) |
Mar 13, 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 204,520 | +2.13(+1.43%) |
Mar 12, 2024 | 147.74 | 149.61 | 146.91 | 149.17 | 151,102 | +1.32(+0.89%) |
Mar 11, 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 135,701 | -2.33(-1.55%) |
Mar 08, 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 175,646 | -2.08(-1.37%) |
Mar 07, 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 119,284 | -0.87(-0.57%) |
Mar 06, 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 141,916 | +0.00(+0.00%) |
Mar 05, 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 187,023 | -4.07(-2.59%) |
Mar 04, 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 238,794 | +1.31(+0.84%) |
Mar 01, 2024 | 154.64 | 156.08 | 154.08 | 155.89 | 169,041 | +0.30(+0.19%) |
Feb 29, 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 1,193,808 | +2.42(+1.58%) |
Feb 28, 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 216,110 | -1.87(-1.21%) |
Feb 27, 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 426,422 | -5.46(-3.40%) |
Feb 26, 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 182,091 | -0.87(-0.54%) |
Feb 23, 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 272,718 | -0.09(-0.06%) |
Feb 22, 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 200,884 | +4.27(+2.72%) |
Feb 21, 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 172,097 | +1.18(+0.76%) |
Feb 20, 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 302,112 | -1.18(-0.75%) |
Feb 16, 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 465,908 | +0.83(+0.53%) |
Feb 15, 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 322,387 | +1.50(+0.97%) |
Feb 14, 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 645,377 | +3.98(+2.64%) |
Feb 13, 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 672,154 | +2.65(+1.79%) |
Feb 12, 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 144,137 | -0.31(-0.21%) |
Feb 09, 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 158,680 | +0.99(+0.67%) |
Feb 08, 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 232,303 | -1.97(-1.32%) |
Feb 07, 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 269,132 | +2.13(+1.45%) |
Feb 06, 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 258,848 | +1.78(+1.22%) |
Feb 05, 2024 | 144.13 | 146.01 | 143.51 | 145.61 | 240,512 | +0.69(+0.48%) |
Feb 02, 2024 | 143.83 | 145.09 | 143.28 | 144.92 | 153,993 | +0.00(+0.00%) |