Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.25 | 148.71 | 145.44 | 146.71 | 3,763,770 | -0.08(-0.05%) |
Apr 29, 2024 | 148.22 | 149.06 | 145.66 | 146.79 | 2,178,627 | -0.66(-0.45%) |
Apr 26, 2024 | 145.76 | 147.71 | 143.71 | 147.45 | 2,435,851 | +2.46(+1.70%) |
Apr 25, 2024 | 147.00 | 147.82 | 143.36 | 144.99 | 2,969,490 | -2.37(-1.61%) |
Apr 24, 2024 | 147.26 | 148.45 | 145.42 | 147.36 | 1,840,545 | -1.62(-1.09%) |
Apr 23, 2024 | 147.00 | 149.91 | 146.40 | 148.98 | 1,881,941 | +1.56(+1.06%) |
Apr 22, 2024 | 145.37 | 147.80 | 143.31 | 147.42 | 1,777,412 | +3.01(+2.08%) |
Apr 19, 2024 | 144.00 | 145.17 | 143.77 | 144.41 | 2,324,675 | -0.40(-0.28%) |
Apr 18, 2024 | 139.33 | 146.63 | 138.18 | 144.81 | 3,921,127 | +6.77(+4.90%) |
Apr 17, 2024 | 139.09 | 139.65 | 137.38 | 138.04 | 2,200,942 | +1.11(+0.81%) |
Apr 16, 2024 | 136.37 | 137.99 | 134.76 | 136.93 | 2,178,577 | -0.31(-0.23%) |
Apr 15, 2024 | 140.64 | 141.77 | 136.37 | 137.24 | 1,778,037 | -1.56(-1.12%) |
Apr 12, 2024 | 143.27 | 144.12 | 138.12 | 138.80 | 2,167,031 | -6.63(-4.56%) |
Apr 11, 2024 | 145.99 | 146.04 | 142.71 | 145.43 | 1,370,029 | +0.56(+0.39%) |
Apr 10, 2024 | 143.78 | 145.78 | 143.24 | 144.87 | 1,675,786 | -3.68(-2.48%) |
Apr 09, 2024 | 146.26 | 148.64 | 145.88 | 148.55 | 1,349,207 | +3.12(+2.15%) |
Apr 08, 2024 | 144.76 | 147.60 | 144.76 | 145.43 | 1,680,216 | +1.00(+0.69%) |
Apr 05, 2024 | 144.55 | 146.68 | 143.94 | 144.43 | 1,442,473 | +0.12(+0.08%) |
Apr 04, 2024 | 148.00 | 150.04 | 144.25 | 144.31 | 2,064,126 | -2.17(-1.48%) |
Apr 03, 2024 | 151.26 | 152.04 | 145.33 | 146.48 | 3,394,913 | -6.29(-4.12%) |
Apr 02, 2024 | 154.29 | 155.73 | 150.38 | 152.77 | 2,470,827 | +0.74(+0.49%) |
Apr 01, 2024 | 154.18 | 155.21 | 150.36 | 152.03 | 1,828,999 | -2.12(-1.38%) |
Mar 28, 2024 | 152.28 | 153.96 | 153.94 | 154.15 | 4,845,655 | +9.11(+6.28%) |
Mar 27, 2024 | 140.71 | 145.06 | 140.45 | 145.04 | 1,838,343 | +5.73(+4.11%) |
Mar 26, 2024 | 140.12 | 141.57 | 139.00 | 139.31 | 2,525,374 | +0.14(+0.10%) |
Mar 25, 2024 | 143.82 | 143.82 | 138.38 | 139.17 | 2,241,087 | -4.01(-2.80%) |
Mar 22, 2024 | 145.53 | 145.76 | 141.03 | 143.18 | 2,003,331 | -3.07(-2.10%) |
Mar 21, 2024 | 147.50 | 148.32 | 145.86 | 146.25 | 1,461,980 | -0.51(-0.35%) |
Mar 20, 2024 | 145.13 | 147.23 | 143.74 | 146.76 | 2,204,733 | +0.57(+0.39%) |
Mar 19, 2024 | 147.23 | 148.12 | 146.06 | 146.19 | 1,498,954 | -1.63(-1.10%) |
Mar 18, 2024 | 149.28 | 150.06 | 147.14 | 147.82 | 1,613,296 | -1.93(-1.29%) |
Mar 15, 2024 | 151.17 | 152.87 | 149.45 | 149.75 | 4,432,237 | -3.09(-2.02%) |
Mar 14, 2024 | 156.76 | 157.49 | 151.47 | 152.84 | 2,389,622 | -5.10(-3.23%) |
Mar 13, 2024 | 153.54 | 159.54 | 153.38 | 157.94 | 3,541,147 | +5.86(+3.85%) |
Mar 12, 2024 | 154.47 | 155.13 | 149.62 | 152.08 | 1,846,454 | -1.84(-1.20%) |
Mar 11, 2024 | 150.08 | 155.38 | 149.78 | 153.92 | 2,213,205 | +4.42(+2.96%) |
Mar 08, 2024 | 149.22 | 150.41 | 148.10 | 149.50 | 1,750,633 | +1.33(+0.90%) |
Mar 07, 2024 | 145.18 | 148.89 | 145.00 | 148.17 | 1,483,069 | +2.76(+1.90%) |
Mar 06, 2024 | 145.99 | 147.48 | 143.06 | 145.41 | 2,847,193 | -1.91(-1.30%) |
Mar 05, 2024 | 146.10 | 148.50 | 146.10 | 147.32 | 1,733,872 | -0.46(-0.31%) |
Mar 04, 2024 | 148.55 | 149.75 | 146.29 | 147.78 | 1,934,006 | -1.05(-0.71%) |
Mar 01, 2024 | 146.36 | 150.25 | 144.35 | 148.83 | 2,156,687 | +0.25(+0.17%) |
Feb 29, 2024 | 148.25 | 150.50 | 148.25 | 148.58 | 2,913,071 | +1.20(+0.81%) |
Feb 28, 2024 | 146.04 | 148.40 | 145.87 | 147.38 | 1,581,230 | -0.47(-0.32%) |
Feb 27, 2024 | 145.42 | 148.80 | 144.21 | 147.85 | 1,839,673 | +3.47(+2.41%) |
Feb 26, 2024 | 148.34 | 150.15 | 143.81 | 144.38 | 1,665,978 | -4.95(-3.31%) |
Feb 23, 2024 | 148.76 | 151.06 | 147.59 | 149.32 | 2,244,608 | +1.31(+0.89%) |
Feb 22, 2024 | 147.62 | 150.49 | 146.02 | 148.01 | 2,432,324 | +1.18(+0.81%) |
Feb 21, 2024 | 144.12 | 146.94 | 143.72 | 146.82 | 2,405,247 | +2.36(+1.63%) |
Feb 20, 2024 | 143.36 | 144.63 | 142.42 | 144.47 | 1,943,287 | -1.25(-0.86%) |
Feb 16, 2024 | 145.04 | 146.98 | 144.13 | 145.72 | 2,430,417 | +1.05(+0.72%) |
Feb 15, 2024 | 143.59 | 146.95 | 142.61 | 144.67 | 3,162,003 | +2.66(+1.87%) |
Feb 14, 2024 | 142.73 | 144.65 | 141.42 | 142.02 | 1,952,139 | +0.49(+0.34%) |
Feb 13, 2024 | 141.67 | 144.09 | 139.58 | 141.53 | 1,990,092 | -3.73(-2.57%) |
Feb 12, 2024 | 143.28 | 146.80 | 143.12 | 145.26 | 2,688,939 | +2.56(+1.79%) |
Feb 09, 2024 | 140.96 | 144.59 | 139.99 | 142.70 | 2,590,280 | +2.56(+1.83%) |
Feb 08, 2024 | 141.30 | 142.04 | 137.41 | 140.14 | 4,381,817 | -1.16(-0.82%) |
Feb 07, 2024 | 146.05 | 146.88 | 140.62 | 141.30 | 4,135,710 | -4.26(-2.93%) |
Feb 06, 2024 | 149.33 | 150.76 | 144.49 | 145.56 | 6,034,925 | -4.05(-2.71%) |
Feb 05, 2024 | 158.75 | 159.04 | 149.19 | 149.61 | 12,277,585 | +16.09(+12.05%) |
Feb 02, 2024 | 130.42 | 135.22 | 129.60 | 133.52 | 6,079,711 | -0.58(-0.43%) |