Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 145.46 | 147.90 | 144.65 | 145.91 | 3,784,345 | -0.08(-0.05%) |
Apr 29, 2024 | 147.41 | 148.25 | 144.87 | 145.99 | 2,190,537 | -0.66(-0.45%) |
Apr 26, 2024 | 144.97 | 146.91 | 142.93 | 146.65 | 2,449,167 | +2.45(+1.70%) |
Apr 25, 2024 | 146.20 | 147.02 | 142.58 | 144.20 | 2,985,723 | -2.36(-1.61%) |
Apr 24, 2024 | 146.46 | 147.64 | 144.63 | 146.56 | 1,850,606 | -1.61(-1.09%) |
Apr 23, 2024 | 146.20 | 149.09 | 145.60 | 148.17 | 1,892,229 | +1.55(+1.06%) |
Apr 22, 2024 | 144.58 | 147.00 | 142.54 | 146.62 | 1,787,128 | +2.99(+2.08%) |
Apr 19, 2024 | 143.22 | 144.38 | 142.99 | 143.62 | 2,337,383 | -0.40(-0.28%) |
Apr 18, 2024 | 138.57 | 145.83 | 137.43 | 144.02 | 3,942,562 | +6.73(+4.90%) |
Apr 17, 2024 | 138.33 | 138.89 | 136.63 | 137.29 | 2,212,974 | +1.10(+0.81%) |
Apr 16, 2024 | 135.63 | 137.24 | 134.03 | 136.19 | 2,190,486 | -0.31(-0.23%) |
Apr 15, 2024 | 139.88 | 141.00 | 135.63 | 136.49 | 1,787,757 | -1.55(-1.12%) |
Apr 12, 2024 | 142.49 | 143.34 | 137.37 | 138.04 | 2,178,877 | -6.59(-4.56%) |
Apr 11, 2024 | 145.20 | 145.25 | 141.93 | 144.64 | 1,377,518 | +0.56(+0.39%) |
Apr 10, 2024 | 143.00 | 144.98 | 142.46 | 144.08 | 1,684,947 | -3.66(-2.48%) |
Apr 09, 2024 | 145.47 | 147.83 | 145.09 | 147.74 | 1,356,582 | +3.10(+2.15%) |
Apr 08, 2024 | 143.97 | 146.80 | 143.97 | 144.64 | 1,689,401 | +0.99(+0.69%) |
Apr 05, 2024 | 143.76 | 145.88 | 143.16 | 143.65 | 1,450,358 | +0.12(+0.08%) |
Apr 04, 2024 | 147.19 | 149.22 | 143.47 | 143.53 | 2,075,410 | -2.16(-1.48%) |
Apr 03, 2024 | 150.44 | 151.21 | 144.54 | 145.68 | 3,413,472 | -6.25(-4.12%) |
Apr 02, 2024 | 153.45 | 154.88 | 149.56 | 151.94 | 2,484,334 | +0.74(+0.49%) |
Apr 01, 2024 | 153.34 | 154.37 | 149.54 | 151.20 | 1,838,997 | -2.11(-1.38%) |
Mar 28, 2024 | 151.45 | 153.12 | 153.10 | 153.31 | 4,872,145 | +9.06(+6.28%) |
Mar 27, 2024 | 139.94 | 144.27 | 139.69 | 144.25 | 1,848,392 | +5.70(+4.11%) |
Mar 26, 2024 | 139.36 | 140.80 | 138.24 | 138.55 | 2,539,179 | +0.14(+0.10%) |
Mar 25, 2024 | 143.04 | 143.04 | 137.62 | 138.41 | 2,253,338 | -3.99(-2.80%) |
Mar 22, 2024 | 144.74 | 144.97 | 140.26 | 142.40 | 2,014,282 | -3.05(-2.10%) |
Mar 21, 2024 | 146.70 | 147.51 | 145.07 | 145.46 | 1,469,972 | -0.51(-0.35%) |
Mar 20, 2024 | 144.34 | 146.43 | 142.96 | 145.96 | 2,216,785 | +0.57(+0.39%) |
Mar 19, 2024 | 146.43 | 147.31 | 145.27 | 145.40 | 1,507,148 | -1.62(-1.10%) |
Mar 18, 2024 | 148.47 | 149.25 | 146.34 | 147.02 | 1,622,115 | -1.92(-1.29%) |
Mar 15, 2024 | 150.35 | 152.04 | 148.64 | 148.94 | 4,456,467 | -3.07(-2.02%) |
Mar 14, 2024 | 155.91 | 156.63 | 150.65 | 152.01 | 2,402,685 | -5.07(-3.23%) |
Mar 13, 2024 | 152.71 | 158.67 | 152.54 | 157.08 | 3,560,505 | +5.83(+3.85%) |
Mar 12, 2024 | 153.63 | 154.29 | 148.81 | 151.25 | 1,856,548 | -1.83(-1.20%) |
Mar 11, 2024 | 149.26 | 154.53 | 148.97 | 153.08 | 2,225,304 | +4.40(+2.96%) |
Mar 08, 2024 | 148.41 | 149.59 | 147.29 | 148.69 | 1,760,203 | +1.32(+0.90%) |
Mar 07, 2024 | 144.39 | 148.08 | 144.21 | 147.36 | 1,491,176 | +2.75(+1.90%) |
Mar 06, 2024 | 145.20 | 146.68 | 142.28 | 144.62 | 2,862,757 | -1.90(-1.30%) |
Mar 05, 2024 | 145.31 | 147.69 | 145.31 | 146.52 | 1,743,350 | -0.46(-0.31%) |
Mar 04, 2024 | 147.74 | 148.94 | 145.50 | 146.98 | 1,944,578 | -1.04(-0.71%) |
Mar 01, 2024 | 145.56 | 149.43 | 143.56 | 148.02 | 2,168,477 | +0.25(+0.17%) |
Feb 29, 2024 | 147.44 | 149.68 | 147.44 | 147.77 | 2,928,996 | +1.19(+0.81%) |
Feb 28, 2024 | 145.25 | 147.59 | 145.08 | 146.58 | 1,589,874 | -0.47(-0.32%) |
Feb 27, 2024 | 144.63 | 147.99 | 143.42 | 147.05 | 1,849,730 | +3.45(+2.41%) |
Feb 26, 2024 | 147.53 | 149.33 | 143.03 | 143.59 | 1,675,086 | -4.92(-3.31%) |
Feb 23, 2024 | 147.95 | 150.23 | 146.79 | 148.51 | 2,256,879 | +1.31(+0.89%) |
Feb 22, 2024 | 146.82 | 149.67 | 145.23 | 147.21 | 2,445,621 | +1.18(+0.81%) |
Feb 21, 2024 | 143.33 | 146.15 | 142.94 | 146.03 | 2,418,396 | +2.35(+1.63%) |
Feb 20, 2024 | 142.58 | 143.84 | 141.65 | 143.68 | 1,953,910 | -1.25(-0.86%) |
Feb 16, 2024 | 144.25 | 146.19 | 143.34 | 144.93 | 2,443,703 | +1.04(+0.72%) |
Feb 15, 2024 | 142.81 | 146.16 | 141.83 | 143.89 | 3,179,289 | +2.64(+1.87%) |
Feb 14, 2024 | 141.96 | 143.87 | 140.65 | 141.24 | 1,962,811 | +0.49(+0.34%) |
Feb 13, 2024 | 140.90 | 143.30 | 138.82 | 140.76 | 2,000,971 | -3.71(-2.57%) |
Feb 12, 2024 | 142.50 | 146.00 | 142.34 | 144.47 | 2,703,638 | +2.55(+1.79%) |
Feb 09, 2024 | 140.19 | 143.80 | 139.22 | 141.93 | 2,604,441 | +2.54(+1.83%) |
Feb 08, 2024 | 140.53 | 141.26 | 136.66 | 139.38 | 4,405,771 | -1.15(-0.82%) |
Feb 07, 2024 | 145.25 | 146.09 | 139.86 | 140.53 | 4,158,319 | -4.24(-2.93%) |
Feb 06, 2024 | 148.52 | 149.94 | 143.70 | 144.77 | 6,067,916 | -4.03(-2.71%) |
Feb 05, 2024 | 157.89 | 158.18 | 148.38 | 148.80 | 12,344,704 | +16.00(+12.05%) |
Feb 02, 2024 | 129.71 | 134.48 | 128.90 | 132.80 | 6,112,947 | -0.57(-0.43%) |