Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 138.53 | 139.25 | 138.21 | 138.43 | 8,104,465 | -0.01(-0.01%) |
Apr 17, 2024 | 139.49 | 139.62 | 138.22 | 138.44 | 8,479,442 | -0.24(-0.17%) |
Apr 16, 2024 | 139.83 | 139.83 | 138.59 | 138.68 | 10,170,484 | +0.05(+0.04%) |
Apr 15, 2024 | 140.12 | 140.63 | 138.41 | 138.63 | 10,383,627 | -0.28(-0.20%) |
Apr 12, 2024 | 140.28 | 140.29 | 138.46 | 138.91 | 13,799,447 | -2.10(-1.49%) |
Apr 11, 2024 | 142.02 | 142.05 | 140.59 | 141.01 | 8,153,899 | -0.58(-0.41%) |
Apr 10, 2024 | 141.84 | 142.24 | 141.10 | 141.59 | 13,052,741 | -1.68(-1.17%) |
Apr 09, 2024 | 143.07 | 143.35 | 142.28 | 143.27 | 10,534,420 | +0.51(+0.36%) |
Apr 08, 2024 | 143.11 | 143.11 | 142.54 | 142.76 | 9,128,163 | -0.46(-0.32%) |
Apr 05, 2024 | 141.73 | 143.69 | 141.61 | 143.22 | 9,073,222 | +1.27(+0.89%) |
Apr 04, 2024 | 144.93 | 145.02 | 141.87 | 141.95 | 12,685,560 | -2.08(-1.44%) |
Apr 03, 2024 | 144.44 | 145.09 | 143.69 | 144.03 | 8,453,536 | -0.16(-0.11%) |
Apr 02, 2024 | 144.49 | 144.65 | 143.44 | 144.19 | 10,776,333 | -2.28(-1.56%) |
Apr 01, 2024 | 147.64 | 147.73 | 145.94 | 146.47 | 7,378,845 | -1.26(-0.85%) |
Mar 28, 2024 | 147.92 | 148.13 | 147.68 | 147.73 | 8,090,206 | +0.02(+0.01%) |
Mar 27, 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 8,797,504 | +1.94(+1.33%) |
Mar 26, 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 6,942,405 | +0.53(+0.36%) |
Mar 25, 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 5,252,970 | -0.20(-0.14%) |
Mar 22, 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 5,537,238 | -0.20(-0.14%) |
Mar 21, 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 8,864,952 | +0.19(+0.13%) |
Mar 20, 2024 | 145.43 | 145.50 | 144.63 | 145.45 | 8,268,172 | -0.33(-0.23%) |
Mar 19, 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 5,240,259 | +0.96(+0.66%) |
Mar 18, 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 6,407,017 | -0.02(-0.01%) |
Mar 15, 2024 | 144.50 | 145.14 | 144.32 | 144.84 | 10,608,643 | -0.58(-0.40%) |
Mar 14, 2024 | 146.02 | 146.13 | 144.60 | 145.41 | 9,640,425 | -0.52(-0.35%) |
Mar 13, 2024 | 147.06 | 147.17 | 145.37 | 145.93 | 7,902,292 | -0.57(-0.39%) |
Mar 12, 2024 | 145.92 | 146.86 | 145.44 | 146.50 | 7,169,644 | +0.68(+0.46%) |
Mar 11, 2024 | 145.57 | 146.08 | 144.77 | 145.82 | 7,751,784 | -0.08(-0.05%) |
Mar 08, 2024 | 146.03 | 146.72 | 145.64 | 145.90 | 7,830,688 | -0.27(-0.18%) |
Mar 07, 2024 | 145.85 | 146.52 | 145.65 | 146.17 | 6,457,444 | +0.68(+0.47%) |
Mar 06, 2024 | 144.78 | 146.03 | 144.78 | 145.50 | 8,114,581 | +0.99(+0.68%) |
Mar 05, 2024 | 145.64 | 145.88 | 144.03 | 144.51 | 9,778,609 | -1.09(-0.75%) |
Mar 04, 2024 | 145.40 | 146.15 | 145.25 | 145.59 | 10,696,248 | -0.22(-0.15%) |
Mar 01, 2024 | 144.63 | 145.91 | 143.99 | 145.81 | 8,773,150 | +1.51(+1.05%) |
Feb 29, 2024 | 145.47 | 145.71 | 144.20 | 144.30 | 9,469,624 | -1.19(-0.82%) |
Feb 28, 2024 | 145.59 | 145.75 | 144.80 | 145.49 | 8,067,803 | -0.73(-0.50%) |
Feb 27, 2024 | 145.85 | 146.66 | 145.51 | 146.21 | 7,400,610 | -0.36(-0.24%) |
Feb 26, 2024 | 147.24 | 147.58 | 146.44 | 146.57 | 7,274,444 | -0.76(-0.51%) |
Feb 23, 2024 | 147.13 | 147.74 | 146.81 | 147.33 | 9,227,917 | +0.70(+0.48%) |
Feb 22, 2024 | 145.12 | 146.90 | 144.81 | 146.63 | 9,162,632 | +1.70(+1.18%) |
Feb 21, 2024 | 144.14 | 144.97 | 143.72 | 144.93 | 7,239,549 | +0.32(+0.22%) |
Feb 20, 2024 | 145.21 | 145.66 | 144.24 | 144.61 | 9,153,357 | -0.49(-0.34%) |
Feb 16, 2024 | 144.82 | 146.08 | 144.30 | 145.10 | 8,454,707 | +0.47(+0.32%) |
Feb 15, 2024 | 143.68 | 144.91 | 143.47 | 144.63 | 9,328,063 | +1.05(+0.73%) |
Feb 14, 2024 | 142.83 | 143.63 | 142.56 | 143.58 | 9,735,641 | +1.24(+0.87%) |
Feb 13, 2024 | 142.95 | 143.95 | 141.64 | 142.35 | 11,210,329 | -1.34(-0.93%) |
Feb 12, 2024 | 143.30 | 143.72 | 142.62 | 143.68 | 6,669,241 | +0.19(+0.13%) |
Feb 09, 2024 | 143.54 | 143.77 | 143.03 | 143.49 | 7,474,705 | -0.11(-0.08%) |
Feb 08, 2024 | 143.71 | 143.71 | 142.95 | 143.60 | 6,758,223 | -0.25(-0.17%) |
Feb 07, 2024 | 143.82 | 144.51 | 143.55 | 143.85 | 7,912,794 | +0.39(+0.27%) |
Feb 06, 2024 | 143.02 | 143.57 | 142.31 | 143.46 | 10,302,796 | +1.54(+1.09%) |
Feb 05, 2024 | 141.99 | 142.79 | 141.27 | 141.92 | 9,665,728 | +0.44(+0.31%) |
Feb 02, 2024 | 141.64 | 142.13 | 140.76 | 141.48 | 10,667,734 | -0.21(-0.15%) |