Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 149.72 | 149.72 | 141.89 | 142.08 | 3,793,837 | -8.26(-5.50%) |
Apr 29, 2024 | 149.51 | 150.99 | 148.88 | 150.34 | 2,846,097 | +0.13(+0.09%) |
Apr 26, 2024 | 151.30 | 154.61 | 148.37 | 150.22 | 4,240,234 | -5.78(-3.71%) |
Apr 25, 2024 | 156.32 | 156.86 | 154.39 | 156.00 | 2,637,851 | -0.55(-0.35%) |
Apr 24, 2024 | 156.72 | 157.13 | 155.06 | 156.55 | 1,960,290 | -1.04(-0.66%) |
Apr 23, 2024 | 154.98 | 157.99 | 153.66 | 157.59 | 1,770,064 | +1.78(+1.14%) |
Apr 22, 2024 | 153.21 | 157.08 | 151.88 | 155.81 | 1,638,282 | +2.32(+1.51%) |
Apr 19, 2024 | 152.45 | 155.97 | 152.27 | 153.49 | 2,782,710 | +1.39(+0.91%) |
Apr 18, 2024 | 156.14 | 156.66 | 151.52 | 152.10 | 2,365,777 | -3.91(-2.51%) |
Apr 17, 2024 | 157.39 | 158.60 | 155.05 | 156.01 | 1,962,231 | -0.62(-0.40%) |
Apr 16, 2024 | 159.54 | 159.86 | 156.36 | 156.63 | 1,878,995 | -2.92(-1.83%) |
Apr 15, 2024 | 162.51 | 163.70 | 158.65 | 159.55 | 1,602,340 | -1.66(-1.03%) |
Apr 12, 2024 | 165.04 | 165.16 | 160.60 | 161.21 | 2,018,349 | -2.90(-1.77%) |
Apr 11, 2024 | 164.24 | 164.64 | 161.87 | 164.11 | 2,013,080 | +0.25(+0.15%) |
Apr 10, 2024 | 164.16 | 165.43 | 162.28 | 163.86 | 1,816,578 | -0.25(-0.15%) |
Apr 09, 2024 | 167.52 | 168.07 | 162.44 | 164.11 | 2,376,815 | -3.12(-1.86%) |
Apr 08, 2024 | 168.69 | 170.06 | 167.15 | 167.22 | 2,645,203 | -2.18(-1.29%) |
Apr 05, 2024 | 171.52 | 172.71 | 169.29 | 169.40 | 2,200,127 | +0.07(+0.04%) |
Apr 04, 2024 | 171.81 | 172.38 | 168.66 | 169.33 | 2,803,083 | -2.01(-1.18%) |
Apr 03, 2024 | 168.86 | 172.18 | 167.77 | 171.35 | 3,236,161 | +3.19(+1.90%) |
Apr 02, 2024 | 163.03 | 168.36 | 162.78 | 168.15 | 3,023,047 | +6.10(+3.77%) |
Apr 01, 2024 | 161.89 | 162.56 | 159.70 | 162.05 | 2,231,692 | +0.00(+0.00%) |
Mar 28, 2024 | 158.08 | 162.50 | 161.69 | 162.05 | 3,202,542 | +4.34(+2.76%) |
Mar 27, 2024 | 154.67 | 157.75 | 154.67 | 157.71 | 2,228,912 | +2.34(+1.51%) |
Mar 26, 2024 | 155.38 | 156.46 | 154.66 | 155.37 | 2,370,069 | +0.14(+0.09%) |
Mar 25, 2024 | 158.74 | 160.15 | 155.20 | 155.23 | 2,324,481 | -2.97(-1.88%) |
Mar 22, 2024 | 158.17 | 158.54 | 156.85 | 158.19 | 2,095,000 | +0.37(+0.23%) |
Mar 21, 2024 | 157.75 | 158.18 | 155.76 | 157.83 | 2,507,787 | +0.32(+0.20%) |
Mar 20, 2024 | 154.95 | 157.87 | 154.29 | 157.51 | 2,408,051 | +1.76(+1.13%) |
Mar 19, 2024 | 155.61 | 156.97 | 155.05 | 155.75 | 2,900,098 | +0.23(+0.15%) |
Mar 18, 2024 | 158.15 | 158.34 | 155.08 | 155.52 | 3,497,501 | -2.25(-1.43%) |
Mar 15, 2024 | 153.00 | 158.48 | 153.00 | 157.78 | 11,819,152 | +4.61(+3.01%) |
Mar 14, 2024 | 154.61 | 155.61 | 152.24 | 153.16 | 3,666,202 | -0.09(-0.06%) |
Mar 13, 2024 | 150.87 | 154.20 | 150.80 | 153.25 | 4,060,325 | +4.07(+2.73%) |
Mar 12, 2024 | 148.32 | 150.23 | 147.26 | 149.18 | 2,386,688 | +0.87(+0.59%) |
Mar 11, 2024 | 146.69 | 148.32 | 145.06 | 148.31 | 3,256,580 | +0.15(+0.10%) |
Mar 08, 2024 | 147.71 | 149.58 | 147.16 | 148.16 | 2,417,631 | +0.13(+0.09%) |
Mar 07, 2024 | 146.51 | 149.22 | 146.16 | 148.03 | 2,567,349 | +2.42(+1.66%) |
Mar 06, 2024 | 145.96 | 146.97 | 143.99 | 145.61 | 3,235,726 | +0.66(+0.46%) |
Mar 05, 2024 | 143.12 | 145.97 | 142.68 | 144.95 | 2,909,415 | +1.83(+1.28%) |
Mar 04, 2024 | 142.18 | 144.84 | 141.92 | 143.12 | 3,506,888 | +0.06(+0.04%) |
Mar 01, 2024 | 142.10 | 143.67 | 142.09 | 143.06 | 2,079,981 | +1.68(+1.19%) |
Feb 29, 2024 | 140.13 | 142.31 | 139.84 | 141.39 | 3,397,009 | +1.26(+0.90%) |
Feb 28, 2024 | 143.61 | 143.95 | 139.76 | 140.13 | 2,614,321 | -4.07(-2.82%) |
Feb 27, 2024 | 147.47 | 147.99 | 143.82 | 144.19 | 2,122,911 | -2.95(-2.00%) |
Feb 26, 2024 | 145.85 | 148.90 | 145.64 | 147.14 | 2,605,014 | +1.19(+0.82%) |
Feb 23, 2024 | 144.81 | 146.50 | 144.13 | 145.95 | 2,207,081 | +0.49(+0.33%) |
Feb 22, 2024 | 142.35 | 145.51 | 141.56 | 145.46 | 2,654,381 | +3.05(+2.14%) |
Feb 21, 2024 | 140.34 | 142.82 | 140.34 | 142.42 | 2,422,189 | +2.39(+1.71%) |
Feb 20, 2024 | 142.52 | 142.52 | 139.38 | 140.03 | 3,510,292 | -2.65(-1.86%) |
Feb 16, 2024 | 144.18 | 144.28 | 142.08 | 142.68 | 2,711,479 | -1.50(-1.04%) |
Feb 15, 2024 | 142.33 | 145.17 | 142.12 | 144.17 | 2,853,076 | +1.14(+0.80%) |
Feb 14, 2024 | 144.02 | 144.33 | 140.91 | 143.03 | 3,133,066 | +0.05(+0.03%) |
Feb 13, 2024 | 142.44 | 144.23 | 141.36 | 142.98 | 3,275,416 | +0.70(+0.49%) |
Feb 12, 2024 | 144.08 | 144.09 | 142.08 | 142.28 | 3,811,003 | -1.19(-0.83%) |
Feb 09, 2024 | 144.63 | 145.56 | 143.16 | 143.47 | 2,933,146 | -1.14(-0.79%) |
Feb 08, 2024 | 144.48 | 145.71 | 143.50 | 144.62 | 4,080,015 | +0.28(+0.20%) |
Feb 07, 2024 | 144.09 | 145.30 | 143.58 | 144.33 | 2,647,536 | +0.61(+0.43%) |
Feb 06, 2024 | 145.78 | 147.28 | 143.66 | 143.72 | 3,373,951 | -1.31(-0.90%) |
Feb 05, 2024 | 142.19 | 146.05 | 141.54 | 145.03 | 2,942,664 | +1.74(+1.22%) |
Feb 02, 2024 | 143.72 | 145.48 | 141.81 | 143.29 | 3,758,649 | -0.08(-0.05%) |