Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 796,282 | +1.07(+0.72%) |
Apr 17, 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 819,546 | -1.43(-0.95%) |
Apr 16, 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 658,000 | +2.10(+1.41%) |
Apr 15, 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 691,495 | +0.09(+0.06%) |
Apr 12, 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 641,505 | -0.34(-0.23%) |
Apr 11, 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 477,351 | -0.44(-0.29%) |
Apr 10, 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 827,076 | +0.15(+0.10%) |
Apr 09, 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 611,859 | -0.93(-0.62%) |
Apr 08, 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 583,516 | +0.20(+0.13%) |
Apr 05, 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 822,745 | +1.72(+1.16%) |
Apr 04, 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 839,068 | -4.44(-2.91%) |
Apr 03, 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 548,899 | +0.44(+0.29%) |
Apr 02, 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 667,015 | -2.89(-1.86%) |
Apr 01, 2024 | 154.57 | 155.24 | 153.25 | 155.16 | 656,323 | +0.69(+0.45%) |
Mar 28, 2024 | 154.27 | 154.85 | 153.50 | 154.47 | 512,529 | +0.20(+0.13%) |
Mar 27, 2024 | 152.86 | 154.36 | 152.20 | 154.27 | 536,118 | +2.05(+1.35%) |
Mar 26, 2024 | 152.35 | 153.35 | 151.91 | 152.22 | 566,401 | +0.33(+0.22%) |
Mar 25, 2024 | 152.22 | 153.09 | 151.61 | 151.89 | 597,376 | -0.80(-0.52%) |
Mar 22, 2024 | 154.15 | 154.15 | 152.25 | 152.69 | 508,547 | -0.79(-0.51%) |
Mar 21, 2024 | 153.23 | 156.23 | 152.14 | 153.48 | 810,041 | -1.01(-0.65%) |
Mar 20, 2024 | 154.25 | 155.20 | 153.44 | 154.49 | 455,653 | +0.82(+0.53%) |
Mar 19, 2024 | 152.32 | 153.96 | 151.72 | 153.67 | 576,172 | +1.67(+1.10%) |
Mar 18, 2024 | 152.26 | 153.51 | 151.54 | 152.00 | 545,560 | -0.26(-0.17%) |
Mar 15, 2024 | 152.38 | 153.70 | 151.64 | 152.26 | 927,124 | -0.67(-0.44%) |
Mar 14, 2024 | 154.19 | 154.56 | 151.87 | 152.93 | 750,851 | -1.67(-1.08%) |
Mar 13, 2024 | 152.66 | 157.12 | 152.63 | 154.60 | 1,419,452 | +3.92(+2.60%) |
Mar 12, 2024 | 148.15 | 150.90 | 148.15 | 150.68 | 859,028 | +3.04(+2.06%) |
Mar 11, 2024 | 147.74 | 148.14 | 146.40 | 147.64 | 606,039 | -0.11(-0.07%) |
Mar 08, 2024 | 149.99 | 150.49 | 146.91 | 147.75 | 619,460 | -1.92(-1.28%) |
Mar 07, 2024 | 150.98 | 151.03 | 149.10 | 149.67 | 618,392 | -1.12(-0.75%) |
Mar 06, 2024 | 150.95 | 151.83 | 150.04 | 150.80 | 549,743 | -0.13(-0.09%) |
Mar 05, 2024 | 149.12 | 151.45 | 148.81 | 150.93 | 494,933 | +1.90(+1.28%) |
Mar 04, 2024 | 149.29 | 151.32 | 148.53 | 149.02 | 570,226 | +0.04(+0.03%) |
Mar 01, 2024 | 148.46 | 149.10 | 147.49 | 148.98 | 421,362 | +0.23(+0.15%) |
Feb 29, 2024 | 147.99 | 149.10 | 146.73 | 148.75 | 901,986 | +1.59(+1.08%) |
Feb 28, 2024 | 148.99 | 149.22 | 146.77 | 147.16 | 1,074,818 | -1.90(-1.28%) |
Feb 27, 2024 | 150.38 | 150.38 | 148.17 | 149.06 | 826,190 | -0.61(-0.41%) |
Feb 26, 2024 | 148.42 | 150.18 | 147.99 | 149.67 | 1,071,045 | +1.38(+0.93%) |
Feb 23, 2024 | 147.70 | 148.78 | 147.49 | 148.29 | 936,662 | -0.13(-0.09%) |
Feb 22, 2024 | 147.59 | 148.87 | 145.91 | 148.42 | 700,337 | +3.32(+2.29%) |
Feb 21, 2024 | 146.86 | 147.15 | 144.22 | 145.10 | 1,075,687 | -1.49(-1.02%) |
Feb 20, 2024 | 146.11 | 148.73 | 145.97 | 146.59 | 1,262,667 | -0.50(-0.34%) |
Feb 16, 2024 | 151.26 | 151.92 | 144.85 | 147.09 | 2,905,128 | +13.75(+10.31%) |
Feb 15, 2024 | 131.82 | 134.73 | 131.74 | 133.34 | 1,325,039 | +1.51(+1.15%) |
Feb 14, 2024 | 132.34 | 132.62 | 129.61 | 131.82 | 786,709 | -0.54(-0.41%) |
Feb 13, 2024 | 131.65 | 132.99 | 130.47 | 132.36 | 785,663 | -1.02(-0.76%) |
Feb 12, 2024 | 134.03 | 134.65 | 132.68 | 133.38 | 1,064,768 | -0.80(-0.59%) |
Feb 09, 2024 | 134.83 | 135.46 | 133.51 | 134.18 | 744,606 | -0.76(-0.56%) |
Feb 08, 2024 | 132.54 | 135.04 | 132.54 | 134.93 | 824,839 | +2.87(+2.17%) |
Feb 07, 2024 | 129.76 | 132.60 | 129.50 | 132.06 | 905,385 | +3.42(+2.66%) |
Feb 06, 2024 | 128.30 | 129.31 | 127.71 | 128.65 | 442,877 | +0.63(+0.49%) |
Feb 05, 2024 | 128.96 | 129.00 | 126.41 | 128.02 | 517,850 | -1.94(-1.49%) |
Feb 02, 2024 | 128.25 | 130.28 | 126.62 | 129.96 | 516,711 | +1.82(+1.42%) |