Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 146.84 | 148.72 | 146.84 | 147.59 | 2,607,538 | +0.20(+0.14%) |
Apr 25, 2024 | 147.95 | 148.43 | 145.28 | 147.39 | 3,553,355 | +0.77(+0.53%) |
Apr 24, 2024 | 147.93 | 147.96 | 143.78 | 146.62 | 5,284,704 | -2.25(-1.51%) |
Apr 23, 2024 | 146.00 | 149.74 | 145.25 | 148.87 | 6,370,260 | +3.51(+2.41%) |
Apr 22, 2024 | 143.21 | 146.07 | 142.56 | 145.36 | 4,576,049 | +2.59(+1.81%) |
Apr 19, 2024 | 143.15 | 144.12 | 142.55 | 142.77 | 5,118,507 | +0.03(+0.02%) |
Apr 18, 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 3,430,637 | +0.49(+0.34%) |
Apr 17, 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 4,163,877 | -0.64(-0.45%) |
Apr 16, 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 4,196,805 | -1.96(-1.35%) |
Apr 15, 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 3,271,011 | -0.06(-0.04%) |
Apr 12, 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 4,123,856 | -4.10(-2.75%) |
Apr 11, 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 2,232,448 | +1.75(+1.19%) |
Apr 10, 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 4,024,357 | -3.31(-2.20%) |
Apr 09, 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 2,664,331 | +0.46(+0.31%) |
Apr 08, 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 3,196,078 | -1.25(-0.83%) |
Apr 05, 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 3,374,043 | +1.36(+0.91%) |
Apr 04, 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 3,688,949 | -2.27(-1.49%) |
Apr 03, 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 4,311,335 | +3.12(+2.09%) |
Apr 02, 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 4,935,430 | +1.53(+1.04%) |
Apr 01, 2024 | 149.14 | 149.97 | 146.31 | 147.62 | 5,419,717 | -1.01(-0.68%) |
Mar 28, 2024 | 147.27 | 149.05 | 148.83 | 148.63 | 5,197,054 | +1.30(+0.88%) |
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 7,090,684 | +3.54(+2.46%) |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 18,202,680 | -12.78(-8.16%) |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 3,807,687 | +0.30(+0.19%) |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 3,939,558 | +0.95(+0.61%) |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 4,031,147 | +0.56(+0.36%) |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 2,862,045 | +1.56(+1.02%) |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 4,210,085 | +1.51(+1.00%) |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 5,181,593 | -1.68(-1.10%) |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 8,821,705 | -0.52(-0.34%) |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 4,101,595 | -0.87(-0.56%) |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 4,244,550 | -2.62(-1.66%) |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 3,879,643 | +2.63(+1.70%) |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 3,266,815 | +0.79(+0.51%) |
Mar 08, 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 3,449,104 | +0.55(+0.36%) |
Mar 07, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 3,514,087 | +0.86(+0.56%) |
Mar 06, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 3,470,837 | +2.89(+1.93%) |
Mar 05, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 3,613,830 | -0.95(-0.63%) |
Mar 04, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 4,562,175 | +2.55(+1.72%) |