Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 159.23 | 159.26 | 155.83 | 156.12 | 1,569,840 | -4.13(-2.58%) |
Apr 29, 2024 | 159.38 | 160.94 | 159.38 | 160.25 | 1,063,045 | +1.43(+0.90%) |
Apr 26, 2024 | 159.51 | 161.02 | 158.72 | 158.82 | 1,010,670 | -1.13(-0.71%) |
Apr 25, 2024 | 160.00 | 160.48 | 157.85 | 159.96 | 1,462,190 | -0.73(-0.45%) |
Apr 24, 2024 | 161.94 | 162.60 | 160.10 | 160.68 | 1,169,751 | -1.57(-0.97%) |
Apr 23, 2024 | 161.49 | 162.73 | 159.81 | 162.25 | 1,120,913 | +0.29(+0.18%) |
Apr 22, 2024 | 161.68 | 162.41 | 159.84 | 161.96 | 1,457,306 | +0.69(+0.43%) |
Apr 19, 2024 | 159.89 | 161.80 | 159.15 | 161.27 | 3,420,055 | +2.14(+1.35%) |
Apr 18, 2024 | 154.80 | 163.31 | 154.80 | 159.12 | 3,941,971 | +16.05(+11.22%) |
Apr 17, 2024 | 144.31 | 144.84 | 142.72 | 143.07 | 1,775,489 | -0.48(-0.33%) |
Apr 16, 2024 | 143.67 | 144.87 | 143.30 | 143.55 | 1,108,044 | -0.20(-0.14%) |
Apr 15, 2024 | 146.51 | 146.79 | 143.30 | 143.75 | 1,185,798 | -0.63(-0.43%) |
Apr 12, 2024 | 143.87 | 144.98 | 143.48 | 144.38 | 931,202 | -0.72(-0.50%) |
Apr 11, 2024 | 147.54 | 148.09 | 144.60 | 145.10 | 890,191 | -2.16(-1.46%) |
Apr 10, 2024 | 147.89 | 148.54 | 146.82 | 147.25 | 743,594 | -2.19(-1.47%) |
Apr 09, 2024 | 149.52 | 150.38 | 147.93 | 149.45 | 614,440 | +0.08(+0.05%) |
Apr 08, 2024 | 149.28 | 150.30 | 149.19 | 149.37 | 586,384 | +0.42(+0.28%) |
Apr 05, 2024 | 148.20 | 149.54 | 147.94 | 148.95 | 617,468 | +1.13(+0.77%) |
Apr 04, 2024 | 153.00 | 153.00 | 147.76 | 147.82 | 812,194 | -4.24(-2.79%) |
Apr 03, 2024 | 152.36 | 153.29 | 151.75 | 152.06 | 707,905 | -0.67(-0.44%) |
Apr 02, 2024 | 153.38 | 154.41 | 152.17 | 152.73 | 853,107 | -0.49(-0.32%) |
Apr 01, 2024 | 153.77 | 154.54 | 152.36 | 153.21 | 738,495 | -0.65(-0.42%) |
Mar 28, 2024 | 154.41 | 154.83 | 153.47 | 153.86 | 960,935 | -0.26(-0.17%) |
Mar 27, 2024 | 152.15 | 154.19 | 151.89 | 154.12 | 760,157 | +2.64(+1.74%) |
Mar 26, 2024 | 152.50 | 152.72 | 151.01 | 151.47 | 952,538 | -1.07(-0.70%) |
Mar 25, 2024 | 154.80 | 154.96 | 152.40 | 152.55 | 850,597 | -2.25(-1.46%) |
Mar 22, 2024 | 156.36 | 156.68 | 154.66 | 154.80 | 592,794 | -1.49(-0.95%) |
Mar 21, 2024 | 154.55 | 156.61 | 154.26 | 156.29 | 628,414 | +2.06(+1.33%) |
Mar 20, 2024 | 154.46 | 154.74 | 153.12 | 154.24 | 901,235 | +0.24(+0.15%) |
Mar 19, 2024 | 152.71 | 154.20 | 152.47 | 154.00 | 810,044 | +1.59(+1.04%) |
Mar 18, 2024 | 152.94 | 153.87 | 152.19 | 152.41 | 995,463 | -0.19(-0.12%) |
Mar 15, 2024 | 150.01 | 153.72 | 150.01 | 152.60 | 1,705,423 | +1.78(+1.18%) |
Mar 14, 2024 | 152.44 | 152.61 | 150.42 | 150.82 | 835,014 | -1.61(-1.06%) |
Mar 13, 2024 | 153.41 | 153.84 | 152.36 | 152.43 | 1,208,533 | -0.52(-0.34%) |
Mar 12, 2024 | 151.84 | 153.33 | 151.13 | 152.94 | 876,579 | +1.55(+1.02%) |
Mar 11, 2024 | 150.10 | 151.53 | 149.82 | 151.40 | 1,288,878 | +1.48(+0.99%) |
Mar 08, 2024 | 149.60 | 150.31 | 149.02 | 149.92 | 1,028,457 | +0.14(+0.09%) |
Mar 07, 2024 | 149.80 | 151.56 | 149.43 | 149.78 | 1,088,337 | +0.98(+0.66%) |
Mar 06, 2024 | 149.66 | 150.34 | 148.46 | 148.79 | 781,400 | -0.11(-0.07%) |
Mar 05, 2024 | 148.89 | 150.04 | 148.11 | 148.90 | 1,087,013 | -0.03(-0.02%) |
Mar 04, 2024 | 148.27 | 149.55 | 148.18 | 148.93 | 826,435 | +0.75(+0.51%) |
Mar 01, 2024 | 147.81 | 148.46 | 146.77 | 148.18 | 1,148,968 | -0.05(-0.03%) |
Feb 29, 2024 | 150.35 | 150.69 | 147.59 | 148.23 | 2,095,228 | -1.48(-0.99%) |
Feb 28, 2024 | 149.02 | 150.58 | 148.89 | 149.71 | 1,170,449 | +1.16(+0.78%) |
Feb 27, 2024 | 147.57 | 148.81 | 146.85 | 148.54 | 831,962 | +2.12(+1.45%) |
Feb 26, 2024 | 146.83 | 147.56 | 146.25 | 146.42 | 1,066,009 | +0.53(+0.36%) |
Feb 23, 2024 | 144.31 | 146.11 | 144.13 | 145.89 | 1,350,523 | +1.74(+1.20%) |
Feb 22, 2024 | 142.72 | 144.72 | 142.15 | 144.15 | 1,140,489 | +1.64(+1.15%) |
Feb 21, 2024 | 142.68 | 144.01 | 141.37 | 142.52 | 1,446,367 | +0.18(+0.13%) |
Feb 20, 2024 | 140.20 | 143.05 | 139.32 | 142.34 | 1,162,475 | +1.33(+0.94%) |
Feb 16, 2024 | 141.16 | 142.56 | 140.72 | 141.01 | 1,177,355 | -0.77(-0.54%) |
Feb 15, 2024 | 133.18 | 141.96 | 133.18 | 141.78 | 2,655,618 | -0.32(-0.23%) |
Feb 14, 2024 | 141.12 | 142.22 | 140.40 | 142.10 | 1,501,791 | +1.61(+1.14%) |
Feb 13, 2024 | 141.09 | 141.67 | 139.86 | 140.49 | 1,235,061 | -2.69(-1.88%) |
Feb 12, 2024 | 141.61 | 143.92 | 141.61 | 143.19 | 1,128,605 | +1.93(+1.37%) |
Feb 09, 2024 | 140.43 | 141.28 | 139.53 | 141.25 | 878,957 | +0.86(+0.61%) |
Feb 08, 2024 | 139.41 | 140.44 | 139.30 | 140.40 | 1,333,629 | -0.46(-0.33%) |
Feb 07, 2024 | 139.83 | 141.01 | 139.34 | 140.86 | 975,939 | +1.44(+1.03%) |
Feb 06, 2024 | 137.32 | 139.48 | 137.04 | 139.42 | 857,662 | +1.16(+0.84%) |
Feb 05, 2024 | 139.18 | 140.14 | 137.51 | 138.25 | 892,387 | -2.21(-1.57%) |
Feb 02, 2024 | 140.43 | 141.69 | 139.05 | 140.46 | 958,700 | -0.29(-0.20%) |