Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.29 | 163.74 | 160.73 | 160.89 | 1,559,917 | -2.15(-1.32%) |
Apr 29, 2024 | 163.37 | 163.90 | 161.58 | 163.04 | 1,635,626 | -1.13(-0.69%) |
Apr 26, 2024 | 162.83 | 164.31 | 162.17 | 164.17 | 1,344,620 | +1.18(+0.72%) |
Apr 25, 2024 | 162.23 | 163.19 | 160.18 | 162.99 | 1,866,611 | -0.20(-0.12%) |
Apr 24, 2024 | 162.06 | 167.29 | 160.68 | 163.19 | 3,777,060 | +14.88(+10.03%) |
Apr 23, 2024 | 146.44 | 148.34 | 146.13 | 148.31 | 1,091,556 | +2.79(+1.92%) |
Apr 22, 2024 | 144.10 | 146.51 | 143.05 | 145.52 | 1,058,927 | +1.52(+1.05%) |
Apr 19, 2024 | 144.50 | 145.99 | 143.57 | 144.00 | 1,222,050 | -0.10(-0.07%) |
Apr 18, 2024 | 145.28 | 145.40 | 143.48 | 144.10 | 901,597 | -0.28(-0.19%) |
Apr 17, 2024 | 145.88 | 145.88 | 143.67 | 144.38 | 1,061,735 | -0.91(-0.63%) |
Apr 16, 2024 | 144.94 | 145.76 | 143.64 | 145.29 | 661,865 | +0.22(+0.15%) |
Apr 15, 2024 | 148.38 | 148.66 | 144.94 | 145.07 | 764,529 | -0.94(-0.64%) |
Apr 12, 2024 | 146.36 | 147.68 | 145.78 | 146.01 | 848,967 | -1.53(-1.04%) |
Apr 11, 2024 | 147.30 | 148.35 | 146.48 | 147.54 | 1,264,016 | +0.17(+0.12%) |
Apr 10, 2024 | 145.93 | 148.16 | 144.99 | 147.37 | 1,514,289 | -0.32(-0.22%) |
Apr 09, 2024 | 149.27 | 149.75 | 146.79 | 147.69 | 817,641 | -1.60(-1.07%) |
Apr 08, 2024 | 150.32 | 150.43 | 149.15 | 149.28 | 1,004,054 | -1.04(-0.69%) |
Apr 05, 2024 | 148.38 | 150.82 | 148.24 | 150.32 | 1,127,415 | +3.16(+2.14%) |
Apr 04, 2024 | 149.17 | 150.01 | 146.52 | 147.17 | 941,317 | -0.86(-0.58%) |
Apr 03, 2024 | 145.48 | 148.22 | 145.35 | 148.03 | 1,037,776 | +2.27(+1.56%) |
Apr 02, 2024 | 144.51 | 146.26 | 143.85 | 145.76 | 1,044,715 | +1.07(+0.74%) |
Apr 01, 2024 | 145.42 | 145.68 | 144.55 | 144.69 | 585,670 | -0.82(-0.56%) |
Mar 28, 2024 | 145.72 | 146.03 | 144.35 | 145.51 | 729,052 | -0.19(-0.13%) |
Mar 27, 2024 | 144.60 | 145.71 | 144.27 | 145.70 | 582,854 | +1.96(+1.36%) |
Mar 26, 2024 | 142.42 | 143.94 | 141.68 | 143.74 | 582,736 | +1.08(+0.76%) |
Mar 25, 2024 | 143.52 | 143.82 | 142.15 | 142.66 | 545,750 | -0.95(-0.66%) |
Mar 22, 2024 | 144.78 | 145.25 | 143.39 | 143.61 | 454,415 | -1.08(-0.75%) |
Mar 21, 2024 | 143.31 | 144.94 | 142.97 | 144.69 | 777,459 | +2.00(+1.40%) |
Mar 20, 2024 | 142.02 | 143.03 | 141.54 | 142.69 | 658,047 | +0.74(+0.52%) |
Mar 19, 2024 | 141.66 | 142.28 | 140.87 | 141.95 | 784,751 | +0.57(+0.40%) |
Mar 18, 2024 | 139.97 | 141.46 | 139.66 | 141.38 | 1,145,258 | +1.73(+1.24%) |
Mar 15, 2024 | 139.06 | 140.76 | 138.96 | 139.66 | 1,632,994 | -1.03(-0.73%) |
Mar 14, 2024 | 141.83 | 141.83 | 139.88 | 140.68 | 996,637 | -1.46(-1.03%) |
Mar 13, 2024 | 143.19 | 143.19 | 141.30 | 142.14 | 829,478 | -0.77(-0.54%) |
Mar 12, 2024 | 140.83 | 143.34 | 140.59 | 142.91 | 1,123,051 | +2.08(+1.47%) |
Mar 11, 2024 | 142.19 | 142.19 | 139.11 | 140.83 | 1,175,731 | -1.52(-1.07%) |
Mar 08, 2024 | 142.03 | 142.67 | 141.70 | 142.35 | 596,612 | +0.53(+0.37%) |
Mar 07, 2024 | 141.73 | 142.48 | 141.32 | 141.82 | 657,328 | +0.61(+0.43%) |
Mar 06, 2024 | 141.40 | 142.17 | 140.88 | 141.21 | 741,850 | +0.08(+0.06%) |
Mar 05, 2024 | 141.42 | 142.46 | 140.44 | 141.13 | 716,719 | -0.77(-0.54%) |
Mar 04, 2024 | 141.62 | 143.08 | 141.14 | 141.90 | 510,375 | -0.01(-0.01%) |
Mar 01, 2024 | 141.29 | 142.11 | 140.79 | 141.91 | 966,147 | +0.79(+0.56%) |
Feb 29, 2024 | 139.62 | 141.58 | 139.38 | 141.12 | 1,322,365 | +1.80(+1.29%) |
Feb 28, 2024 | 137.88 | 139.72 | 137.32 | 139.32 | 1,075,004 | +1.79(+1.30%) |
Feb 27, 2024 | 137.20 | 137.89 | 136.48 | 137.54 | 1,009,555 | +0.02(+0.01%) |
Feb 26, 2024 | 137.93 | 138.44 | 137.51 | 137.52 | 906,007 | -0.61(-0.44%) |
Feb 23, 2024 | 138.17 | 138.81 | 137.87 | 138.13 | 1,526,222 | +0.47(+0.34%) |
Feb 22, 2024 | 136.16 | 137.73 | 135.70 | 137.66 | 1,217,623 | +1.96(+1.44%) |
Feb 21, 2024 | 134.64 | 135.72 | 134.30 | 135.70 | 960,655 | +1.66(+1.24%) |
Feb 20, 2024 | 133.03 | 134.37 | 133.03 | 134.04 | 1,211,559 | +0.12(+0.09%) |
Feb 16, 2024 | 133.79 | 135.17 | 133.35 | 133.92 | 1,701,184 | +0.32(+0.24%) |
Feb 15, 2024 | 134.75 | 136.20 | 132.42 | 133.60 | 2,028,137 | -1.13(-0.84%) |
Feb 14, 2024 | 133.65 | 134.99 | 130.98 | 134.73 | 1,980,530 | -1.31(-0.96%) |
Feb 13, 2024 | 135.26 | 136.61 | 134.55 | 136.04 | 1,690,197 | -0.67(-0.49%) |
Feb 12, 2024 | 136.80 | 137.44 | 136.08 | 136.71 | 1,763,180 | +0.39(+0.29%) |
Feb 09, 2024 | 136.64 | 137.20 | 135.79 | 136.32 | 1,299,472 | -0.05(-0.04%) |
Feb 08, 2024 | 136.14 | 136.76 | 135.66 | 136.37 | 1,384,448 | +0.23(+0.17%) |
Feb 07, 2024 | 135.14 | 136.97 | 134.68 | 136.14 | 1,448,658 | +1.76(+1.31%) |
Feb 06, 2024 | 133.78 | 134.61 | 133.17 | 134.38 | 1,034,282 | +0.84(+0.63%) |
Feb 05, 2024 | 133.07 | 133.94 | 132.16 | 133.54 | 1,192,337 | -0.36(-0.27%) |
Feb 02, 2024 | 132.65 | 134.87 | 132.65 | 133.90 | 1,042,855 | +0.86(+0.64%) |