Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 140.97 | 142.93 | 140.82 | 142.83 | 1,024,849 | +1.11(+0.78%) |
Apr 23, 2024 | 140.85 | 143.25 | 140.55 | 141.72 | 1,259,844 | +1.76(+1.26%) |
Apr 22, 2024 | 140.60 | 141.13 | 138.93 | 139.96 | 1,170,507 | -0.64(-0.46%) |
Apr 19, 2024 | 140.02 | 140.94 | 139.25 | 140.60 | 2,744,295 | -0.04(-0.03%) |
Apr 18, 2024 | 143.74 | 143.85 | 140.38 | 140.64 | 1,494,075 | -2.52(-1.76%) |
Apr 17, 2024 | 146.52 | 147.27 | 143.04 | 143.16 | 1,531,705 | -2.29(-1.57%) |
Apr 16, 2024 | 145.30 | 146.11 | 144.69 | 145.45 | 1,974,258 | +0.15(+0.10%) |
Apr 15, 2024 | 147.63 | 147.76 | 144.48 | 145.30 | 1,925,675 | -1.97(-1.34%) |
Apr 12, 2024 | 150.00 | 150.32 | 147.18 | 147.27 | 2,077,424 | -4.07(-2.69%) |
Apr 11, 2024 | 152.68 | 153.05 | 150.38 | 151.34 | 1,101,230 | -0.78(-0.51%) |
Apr 10, 2024 | 152.02 | 153.10 | 151.12 | 152.12 | 1,351,145 | -2.58(-1.67%) |
Apr 09, 2024 | 155.24 | 156.25 | 153.37 | 154.70 | 1,018,043 | +1.05(+0.68%) |
Apr 08, 2024 | 154.25 | 155.35 | 151.75 | 153.65 | 1,434,600 | +2.61(+1.73%) |
Apr 05, 2024 | 149.82 | 151.82 | 149.82 | 151.04 | 1,357,341 | +1.45(+0.97%) |
Apr 04, 2024 | 153.24 | 153.39 | 149.33 | 149.59 | 1,503,795 | -2.14(-1.41%) |
Apr 03, 2024 | 149.39 | 152.00 | 148.63 | 151.73 | 1,624,971 | +2.16(+1.44%) |
Apr 02, 2024 | 149.27 | 149.64 | 147.76 | 149.57 | 1,251,027 | -0.43(-0.29%) |
Apr 01, 2024 | 148.69 | 150.48 | 147.51 | 150.00 | 1,270,853 | +1.51(+1.02%) |
Mar 28, 2024 | 145.19 | 148.18 | 144.57 | 148.49 | 1,656,389 | +1.57(+1.07%) |
Mar 27, 2024 | 148.00 | 148.00 | 146.17 | 146.92 | 1,181,646 | +0.25(+0.17%) |
Mar 26, 2024 | 147.29 | 148.70 | 145.04 | 146.67 | 1,959,292 | +0.53(+0.36%) |
Mar 25, 2024 | 150.00 | 150.41 | 141.83 | 146.14 | 3,768,789 | -6.32(-4.15%) |
Mar 22, 2024 | 152.67 | 153.24 | 151.72 | 152.46 | 1,181,139 | +0.29(+0.19%) |
Mar 21, 2024 | 149.93 | 153.23 | 149.45 | 152.17 | 2,474,739 | +3.74(+2.52%) |
Mar 20, 2024 | 145.46 | 149.41 | 145.12 | 148.43 | 2,396,539 | +3.23(+2.22%) |
Mar 19, 2024 | 144.24 | 145.45 | 143.50 | 145.20 | 1,118,655 | +0.58(+0.40%) |
Mar 18, 2024 | 143.96 | 145.21 | 143.43 | 144.62 | 2,237,003 | +0.71(+0.49%) |
Mar 15, 2024 | 143.29 | 144.67 | 142.03 | 143.91 | 3,757,644 | +0.14(+0.10%) |
Mar 14, 2024 | 143.76 | 144.22 | 141.45 | 143.77 | 1,526,947 | -1.12(-0.77%) |
Mar 13, 2024 | 144.53 | 146.69 | 144.12 | 144.89 | 1,371,044 | +0.36(+0.25%) |
Mar 12, 2024 | 145.13 | 145.97 | 143.74 | 144.53 | 1,757,376 | -1.34(-0.92%) |
Mar 11, 2024 | 143.73 | 147.53 | 143.55 | 145.87 | 2,151,472 | +2.14(+1.49%) |
Mar 08, 2024 | 144.79 | 145.72 | 142.64 | 143.73 | 1,385,396 | -1.28(-0.88%) |
Mar 07, 2024 | 145.27 | 145.56 | 143.80 | 145.01 | 1,415,092 | +1.11(+0.77%) |
Mar 06, 2024 | 145.95 | 146.48 | 143.35 | 143.90 | 1,210,233 | -0.04(-0.03%) |
Mar 05, 2024 | 145.00 | 145.00 | 142.00 | 143.94 | 2,910,324 | -2.39(-1.63%) |
Mar 04, 2024 | 150.34 | 150.83 | 146.31 | 146.33 | 2,803,260 | -4.01(-2.67%) |
Mar 01, 2024 | 146.49 | 150.76 | 145.50 | 150.34 | 2,341,562 | +3.41(+2.32%) |
Feb 29, 2024 | 147.83 | 148.14 | 145.61 | 146.93 | 2,298,138 | -0.55(-0.37%) |
Feb 28, 2024 | 148.48 | 148.50 | 145.89 | 147.48 | 1,589,040 | -0.46(-0.31%) |
Feb 27, 2024 | 150.00 | 150.11 | 147.01 | 147.94 | 2,172,649 | -1.77(-1.18%) |
Feb 26, 2024 | 151.25 | 151.46 | 149.53 | 149.71 | 1,340,451 | -1.30(-0.86%) |
Feb 23, 2024 | 152.13 | 153.06 | 150.85 | 151.01 | 1,466,965 | -1.43(-0.94%) |
Feb 22, 2024 | 153.09 | 153.83 | 151.76 | 152.44 | 1,397,210 | +1.33(+0.88%) |
Feb 21, 2024 | 152.00 | 152.44 | 149.81 | 151.11 | 1,491,842 | -0.83(-0.55%) |
Feb 20, 2024 | 153.03 | 154.37 | 150.48 | 151.94 | 2,076,465 | -1.44(-0.94%) |
Feb 16, 2024 | 156.70 | 157.24 | 153.29 | 153.38 | 1,499,680 | -3.58(-2.28%) |
Feb 15, 2024 | 155.72 | 157.43 | 155.21 | 156.96 | 1,282,713 | +1.24(+0.80%) |
Feb 14, 2024 | 154.80 | 155.98 | 153.68 | 155.72 | 1,546,992 | +2.23(+1.45%) |
Feb 13, 2024 | 154.48 | 155.57 | 151.66 | 153.49 | 2,385,091 | -1.78(-1.15%) |
Feb 12, 2024 | 154.83 | 160.04 | 154.00 | 155.27 | 3,436,089 | +0.36(+0.23%) |
Feb 09, 2024 | 154.89 | 158.11 | 152.23 | 154.91 | 6,604,145 | -14.69(-8.66%) |
Feb 08, 2024 | 170.61 | 171.59 | 168.32 | 169.60 | 3,042,028 | +0.03(+0.02%) |
Feb 07, 2024 | 168.35 | 169.68 | 167.51 | 169.57 | 1,405,100 | +2.90(+1.74%) |
Feb 06, 2024 | 164.35 | 166.72 | 164.00 | 166.67 | 925,016 | +2.66(+1.62%) |
Feb 05, 2024 | 165.72 | 166.11 | 163.70 | 164.01 | 1,530,320 | -2.99(-1.79%) |
Feb 02, 2024 | 166.53 | 168.25 | 165.99 | 167.00 | 1,121,090 | +0.67(+0.40%) |