Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 173.42 | 180.77 | 173.42 | 179.97 | 49,067 | +3.82(+2.17%) |
Apr 24, 2024 | 177.59 | 179.47 | 172.95 | 176.15 | 62,711 | -2.31(-1.29%) |
Apr 23, 2024 | 162.28 | 179.43 | 162.17 | 178.46 | 97,643 | +18.03(+11.24%) |
Apr 22, 2024 | 155.63 | 160.48 | 155.63 | 160.43 | 54,037 | +4.28(+2.74%) |
Apr 19, 2024 | 156.38 | 156.38 | 154.08 | 156.15 | 42,193 | +0.25(+0.16%) |
Apr 18, 2024 | 154.53 | 157.66 | 153.81 | 155.90 | 32,604 | +1.61(+1.04%) |
Apr 17, 2024 | 158.88 | 158.88 | 153.47 | 154.29 | 23,586 | -3.65(-2.31%) |
Apr 16, 2024 | 159.90 | 159.90 | 156.09 | 157.94 | 26,570 | -2.75(-1.71%) |
Apr 15, 2024 | 163.16 | 163.81 | 159.70 | 160.69 | 48,207 | -2.07(-1.27%) |
Apr 12, 2024 | 164.38 | 164.55 | 161.22 | 162.76 | 46,423 | -2.02(-1.23%) |
Apr 11, 2024 | 164.27 | 165.08 | 161.38 | 164.78 | 78,052 | +0.44(+0.27%) |
Apr 10, 2024 | 165.01 | 166.62 | 161.80 | 164.34 | 85,829 | -2.50(-1.50%) |
Apr 09, 2024 | 172.43 | 172.43 | 165.37 | 166.84 | 51,210 | -6.50(-3.75%) |
Apr 08, 2024 | 173.19 | 174.87 | 171.13 | 173.34 | 121,259 | +1.56(+0.91%) |
Apr 05, 2024 | 169.26 | 174.01 | 169.26 | 171.78 | 70,463 | +2.62(+1.55%) |
Apr 04, 2024 | 169.70 | 171.16 | 164.52 | 169.16 | 69,906 | +3.40(+2.05%) |
Apr 03, 2024 | 164.55 | 168.51 | 162.57 | 165.76 | 77,286 | +1.89(+1.15%) |
Apr 02, 2024 | 161.59 | 164.55 | 160.61 | 163.87 | 40,113 | +2.28(+1.41%) |
Apr 01, 2024 | 165.00 | 166.63 | 160.22 | 161.59 | 46,646 | -1.58(-0.97%) |
Mar 28, 2024 | 161.54 | 163.67 | 161.49 | 163.17 | 72,371 | +1.42(+0.88%) |
Mar 27, 2024 | 158.39 | 162.58 | 158.32 | 161.75 | 74,789 | +2.92(+1.84%) |
Mar 26, 2024 | 155.00 | 160.89 | 153.21 | 158.83 | 73,308 | +4.46(+2.89%) |
Mar 25, 2024 | 153.49 | 156.18 | 153.49 | 154.37 | 46,520 | +0.34(+0.22%) |
Mar 22, 2024 | 150.00 | 154.49 | 150.00 | 154.03 | 34,018 | +3.98(+2.65%) |
Mar 21, 2024 | 151.18 | 151.35 | 149.07 | 150.05 | 31,983 | -0.78(-0.52%) |
Mar 20, 2024 | 144.89 | 151.43 | 144.89 | 150.83 | 35,378 | +4.99(+3.42%) |
Mar 19, 2024 | 145.85 | 146.46 | 144.36 | 145.84 | 30,847 | -1.85(-1.25%) |
Mar 18, 2024 | 149.24 | 149.62 | 146.40 | 147.69 | 40,107 | -1.22(-0.82%) |
Mar 15, 2024 | 148.44 | 150.76 | 147.78 | 148.91 | 102,070 | -0.05(-0.03%) |
Mar 14, 2024 | 144.84 | 149.72 | 144.82 | 148.96 | 84,337 | +3.82(+2.63%) |
Mar 13, 2024 | 142.76 | 145.65 | 142.17 | 145.14 | 56,325 | +2.57(+1.80%) |
Mar 12, 2024 | 143.96 | 143.96 | 141.14 | 142.57 | 54,318 | +0.87(+0.61%) |
Mar 11, 2024 | 142.79 | 142.81 | 140.40 | 141.70 | 39,498 | -0.35(-0.25%) |
Mar 08, 2024 | 141.33 | 142.93 | 141.33 | 142.05 | 68,281 | +0.66(+0.47%) |
Mar 07, 2024 | 140.91 | 142.41 | 140.53 | 141.39 | 48,241 | -0.12(-0.08%) |
Mar 06, 2024 | 141.98 | 142.73 | 140.84 | 141.51 | 60,613 | +0.97(+0.69%) |
Mar 05, 2024 | 142.73 | 142.73 | 139.64 | 140.54 | 72,037 | -1.80(-1.26%) |
Mar 04, 2024 | 146.31 | 149.14 | 142.34 | 142.34 | 146,481 | -5.52(-3.73%) |
Mar 01, 2024 | 148.64 | 150.44 | 146.97 | 147.86 | 64,894 | -0.32(-0.22%) |
Feb 29, 2024 | 146.43 | 148.21 | 144.56 | 148.18 | 43,442 | +1.95(+1.33%) |
Feb 28, 2024 | 148.46 | 149.84 | 144.88 | 146.23 | 61,614 | -3.62(-2.42%) |
Feb 27, 2024 | 151.89 | 152.94 | 149.37 | 149.85 | 37,454 | -1.60(-1.06%) |
Feb 26, 2024 | 151.95 | 153.71 | 151.06 | 151.45 | 40,591 | -1.59(-1.04%) |
Feb 23, 2024 | 154.01 | 154.68 | 150.78 | 153.04 | 33,159 | -1.52(-0.98%) |
Feb 22, 2024 | 153.84 | 154.93 | 151.59 | 154.56 | 376,624 | +2.24(+1.47%) |
Feb 21, 2024 | 152.94 | 153.88 | 151.04 | 152.32 | 68,548 | -2.19(-1.42%) |
Feb 20, 2024 | 155.01 | 156.88 | 151.74 | 154.51 | 46,140 | -1.47(-0.94%) |
Feb 16, 2024 | 155.40 | 157.66 | 155.26 | 155.98 | 52,180 | -0.71(-0.45%) |
Feb 15, 2024 | 155.57 | 157.45 | 155.45 | 156.69 | 26,665 | +0.01(+0.01%) |
Feb 14, 2024 | 158.46 | 160.08 | 155.53 | 156.68 | 50,549 | +0.01(+0.01%) |
Feb 13, 2024 | 156.99 | 158.73 | 155.72 | 156.67 | 25,946 | -3.11(-1.95%) |
Feb 12, 2024 | 162.65 | 164.92 | 159.00 | 159.78 | 37,676 | -3.97(-2.42%) |
Feb 09, 2024 | 165.89 | 165.89 | 162.59 | 163.75 | 24,515 | -1.36(-0.82%) |
Feb 08, 2024 | 165.69 | 165.70 | 163.65 | 165.11 | 65,263 | -1.09(-0.66%) |
Feb 07, 2024 | 170.14 | 170.14 | 164.68 | 166.20 | 38,861 | -2.17(-1.29%) |
Feb 06, 2024 | 165.00 | 168.81 | 163.16 | 168.37 | 33,926 | +3.84(+2.33%) |
Feb 05, 2024 | 163.00 | 164.86 | 159.55 | 164.53 | 30,032 | +1.11(+0.68%) |
Feb 02, 2024 | 157.40 | 163.42 | 156.07 | 163.42 | 52,600 | +5.89(+3.74%) |