Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 3,196,489 | +2.60(+1.70%) |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 3,049,953 | +1.04(+0.68%) |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 2,487,300 | -3.14(-2.02%) |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 5,334,765 | +6.59(+4.43%) |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 2,773,022 | +0.18(+0.12%) |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 2,515,822 | +1.71(+1.16%) |
Apr 18, 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 1,989,629 | -0.19(-0.13%) |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 2,949,247 | +0.70(+0.48%) |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 3,294,098 | -1.79(-1.21%) |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 2,275,670 | -3.01(-1.99%) |
Apr 12, 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 2,118,392 | -2.39(-1.56%) |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 1,763,365 | -0.19(-0.12%) |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 1,733,804 | -1.60(-1.03%) |
Apr 09, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 1,889,121 | -2.47(-1.56%) |
Apr 08, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 1,998,601 | +0.47(+0.30%) |
Apr 05, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 1,691,822 | +2.47(+1.59%) |
Apr 04, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 2,600,090 | -2.77(-1.76%) |
Apr 03, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 2,067,047 | -0.59(-0.37%) |
Apr 02, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 1,920,303 | -0.30(-0.19%) |
Apr 01, 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 1,865,987 | -1.25(-0.78%) |
Mar 28, 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 2,751,423 | +0.49(+0.31%) |
Mar 27, 2024 | 159.25 | 159.90 | 157.91 | 159.33 | 2,382,916 | +0.66(+0.42%) |
Mar 26, 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 3,465,138 | +1.89(+1.21%) |
Mar 25, 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 2,272,181 | +0.49(+0.31%) |
Mar 22, 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 2,532,995 | -0.07(-0.04%) |
Mar 21, 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 3,021,161 | +0.87(+0.56%) |
Mar 20, 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 2,296,187 | +1.18(+0.76%) |
Mar 19, 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 3,068,892 | +2.16(+1.42%) |
Mar 18, 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 2,211,136 | +2.52(+1.68%) |
Mar 15, 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 3,408,154 | -0.31(-0.21%) |
Mar 14, 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 2,703,398 | -1.11(-0.73%) |
Mar 13, 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 2,784,826 | +0.40(+0.27%) |
Mar 12, 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 1,937,611 | +0.91(+0.61%) |
Mar 11, 2024 | 151.45 | 151.82 | 149.13 | 149.74 | 2,879,494 | -1.50(-0.99%) |
Mar 08, 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 1,919,127 | +0.97(+0.65%) |
Mar 07, 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 2,106,195 | -0.37(-0.25%) |
Mar 06, 2024 | 150.51 | 151.50 | 149.91 | 150.64 | 1,918,085 | +0.69(+0.46%) |
Mar 05, 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 2,255,443 | -0.04(-0.03%) |
Mar 04, 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 2,162,681 | -0.36(-0.24%) |
Mar 01, 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 2,169,656 | +1.08(+0.72%) |
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 4,807,468 | +1.32(+0.89%) |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 5,774,308 | -2.70(-1.79%) |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 1,858,953 | -0.31(-0.21%) |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 2,487,665 | +0.20(+0.13%) |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 2,178,724 | +0.65(+0.43%) |
Feb 22, 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 1,868,929 | +2.47(+1.67%) |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 2,162,549 | -0.29(-0.20%) |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 2,542,032 | -0.11(-0.07%) |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 2,207,483 | +0.03(+0.02%) |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 2,216,246 | +3.03(+2.09%) |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 2,234,216 | +1.40(+0.98%) |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 2,116,018 | -0.65(-0.45%) |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 1,689,618 | +0.00(+0.00%) |
Feb 09, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 2,145,015 | +0.68(+0.47%) |
Feb 08, 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 2,283,660 | +0.84(+0.59%) |
Feb 07, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 2,906,428 | +1.62(+1.15%) |
Feb 06, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 5,105,371 | -3.06(-2.12%) |
Feb 05, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 3,296,064 | -0.75(-0.52%) |
Feb 02, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 2,565,294 | +0.96(+0.67%) |