Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 149.06 | 149.46 | 145.78 | 147.25 | 1,897,147 | +0.71(+0.48%) |
Apr 16, 2024 | 147.18 | 148.00 | 143.52 | 146.54 | 3,350,290 | -3.02(-2.02%) |
Apr 15, 2024 | 152.36 | 154.42 | 149.31 | 149.56 | 2,159,933 | -1.07(-0.71%) |
Apr 12, 2024 | 150.17 | 152.00 | 149.69 | 150.63 | 1,487,413 | -1.90(-1.25%) |
Apr 11, 2024 | 153.87 | 153.87 | 150.28 | 152.53 | 1,376,133 | -0.94(-0.61%) |
Apr 10, 2024 | 157.30 | 157.30 | 152.58 | 153.47 | 1,845,712 | -6.31(-3.95%) |
Apr 09, 2024 | 159.64 | 160.51 | 157.75 | 159.78 | 1,320,114 | +0.44(+0.27%) |
Apr 08, 2024 | 156.60 | 159.85 | 155.99 | 159.34 | 1,969,858 | +3.55(+2.28%) |
Apr 05, 2024 | 155.17 | 156.12 | 154.25 | 155.79 | 1,893,076 | +0.49(+0.31%) |
Apr 04, 2024 | 157.32 | 157.69 | 154.55 | 155.30 | 1,563,887 | -0.26(-0.17%) |
Apr 03, 2024 | 156.04 | 157.92 | 154.72 | 155.56 | 1,402,482 | -0.40(-0.25%) |
Apr 02, 2024 | 157.40 | 157.77 | 155.88 | 155.96 | 1,524,524 | -2.38(-1.50%) |
Apr 01, 2024 | 159.78 | 159.91 | 158.06 | 158.33 | 1,411,164 | -1.64(-1.03%) |
Mar 28, 2024 | 158.37 | 160.61 | 158.27 | 159.97 | 1,743,038 | +1.61(+1.02%) |
Mar 27, 2024 | 154.40 | 158.49 | 153.95 | 158.36 | 1,730,068 | +4.89(+3.19%) |
Mar 26, 2024 | 153.58 | 154.80 | 153.18 | 153.47 | 1,191,191 | -0.01(-0.01%) |
Mar 25, 2024 | 154.59 | 155.60 | 152.94 | 153.48 | 1,148,198 | -0.47(-0.30%) |
Mar 22, 2024 | 156.61 | 157.20 | 153.94 | 153.95 | 1,611,740 | -2.28(-1.46%) |
Mar 21, 2024 | 153.06 | 156.87 | 153.06 | 156.22 | 2,683,079 | +3.96(+2.60%) |
Mar 20, 2024 | 148.18 | 152.99 | 147.56 | 152.26 | 1,422,603 | +3.66(+2.47%) |
Mar 19, 2024 | 147.81 | 149.42 | 147.62 | 148.60 | 2,073,910 | +0.50(+0.34%) |
Mar 18, 2024 | 147.86 | 148.49 | 145.50 | 148.09 | 1,329,787 | +0.81(+0.55%) |
Mar 15, 2024 | 145.74 | 148.68 | 145.74 | 147.28 | 4,009,980 | +0.29(+0.20%) |
Mar 14, 2024 | 150.26 | 152.93 | 145.79 | 147.00 | 2,105,734 | -4.19(-2.77%) |
Mar 13, 2024 | 150.00 | 151.69 | 149.86 | 151.18 | 1,912,909 | +1.72(+1.15%) |
Mar 12, 2024 | 151.46 | 152.14 | 148.81 | 149.46 | 1,859,039 | -1.84(-1.22%) |
Mar 11, 2024 | 148.85 | 151.46 | 147.50 | 151.30 | 1,901,350 | +2.48(+1.67%) |
Mar 08, 2024 | 150.07 | 150.22 | 148.67 | 148.82 | 1,337,967 | -0.11(-0.07%) |
Mar 07, 2024 | 149.90 | 151.69 | 148.09 | 148.93 | 2,134,203 | +0.06(+0.04%) |
Mar 06, 2024 | 147.31 | 151.12 | 145.61 | 148.87 | 7,554,841 | -4.69(-3.06%) |
Mar 05, 2024 | 151.78 | 155.73 | 151.39 | 153.56 | 2,776,429 | +1.37(+0.90%) |
Mar 04, 2024 | 149.47 | 154.81 | 148.83 | 152.19 | 5,855,748 | +5.87(+4.01%) |
Mar 01, 2024 | 145.98 | 146.67 | 143.82 | 146.32 | 1,768,100 | +0.60(+0.41%) |
Feb 29, 2024 | 146.46 | 147.25 | 144.46 | 145.72 | 2,753,751 | +1.50(+1.04%) |
Feb 28, 2024 | 143.74 | 146.25 | 143.74 | 144.22 | 1,190,377 | -0.26(-0.18%) |
Feb 27, 2024 | 144.01 | 145.28 | 143.41 | 144.48 | 1,219,223 | +1.09(+0.76%) |
Feb 26, 2024 | 143.94 | 145.52 | 143.27 | 143.39 | 1,430,664 | -1.26(-0.87%) |
Feb 23, 2024 | 143.80 | 146.34 | 143.25 | 144.65 | 1,856,618 | +0.72(+0.50%) |
Feb 22, 2024 | 144.32 | 146.51 | 143.37 | 143.93 | 2,482,008 | -1.17(-0.81%) |
Feb 21, 2024 | 144.11 | 145.23 | 138.28 | 145.10 | 2,823,702 | -0.13(-0.09%) |
Feb 20, 2024 | 146.53 | 146.93 | 144.92 | 145.22 | 2,065,068 | -2.13(-1.44%) |
Feb 16, 2024 | 146.93 | 148.40 | 146.20 | 147.35 | 1,481,089 | -0.77(-0.52%) |
Feb 15, 2024 | 147.25 | 148.75 | 145.89 | 148.12 | 2,012,005 | +1.74(+1.19%) |
Feb 14, 2024 | 145.16 | 146.40 | 144.50 | 146.38 | 1,278,166 | +2.58(+1.80%) |
Feb 13, 2024 | 145.30 | 145.72 | 141.36 | 143.80 | 2,142,962 | -3.84(-2.60%) |
Feb 12, 2024 | 146.28 | 148.65 | 145.86 | 147.64 | 1,629,099 | +1.36(+0.93%) |
Feb 09, 2024 | 146.38 | 146.89 | 145.20 | 146.28 | 1,169,384 | -0.16(-0.11%) |
Feb 08, 2024 | 145.69 | 146.69 | 144.37 | 146.44 | 1,507,753 | -0.24(-0.16%) |
Feb 07, 2024 | 147.80 | 148.37 | 144.83 | 146.68 | 3,182,188 | -1.11(-0.75%) |
Feb 06, 2024 | 144.33 | 148.54 | 144.18 | 147.79 | 3,954,807 | +3.43(+2.37%) |
Feb 05, 2024 | 145.00 | 146.35 | 143.97 | 144.36 | 1,682,398 | -2.28(-1.55%) |
Feb 02, 2024 | 142.53 | 147.40 | 140.97 | 146.64 | 4,122,023 | +2.66(+1.85%) |