Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 149.70 | 150.54 | 149.25 | 150.38 | 452,932 | +0.20(+0.13%) |
Apr 23, 2024 | 149.29 | 150.59 | 149.25 | 150.18 | 414,601 | +0.81(+0.54%) |
Apr 22, 2024 | 148.80 | 150.09 | 148.00 | 149.37 | 418,638 | +0.97(+0.65%) |
Apr 19, 2024 | 147.60 | 148.64 | 147.53 | 148.40 | 436,706 | +1.11(+0.75%) |
Apr 18, 2024 | 147.78 | 148.34 | 146.92 | 147.29 | 359,746 | +0.32(+0.22%) |
Apr 17, 2024 | 147.60 | 147.94 | 146.42 | 146.97 | 269,936 | +0.15(+0.10%) |
Apr 16, 2024 | 147.81 | 147.88 | 146.37 | 146.82 | 357,685 | -1.13(-0.76%) |
Apr 15, 2024 | 150.62 | 150.91 | 147.47 | 147.95 | 348,552 | -1.17(-0.78%) |
Apr 12, 2024 | 150.34 | 150.79 | 148.64 | 149.12 | 373,402 | -1.98(-1.31%) |
Apr 11, 2024 | 152.00 | 152.00 | 150.25 | 151.10 | 234,854 | -0.43(-0.28%) |
Apr 10, 2024 | 151.96 | 152.49 | 150.93 | 151.53 | 382,508 | -2.69(-1.74%) |
Apr 09, 2024 | 154.58 | 154.87 | 153.09 | 154.22 | 228,572 | +0.29(+0.19%) |
Apr 08, 2024 | 153.91 | 154.50 | 153.64 | 153.93 | 284,475 | +0.45(+0.29%) |
Apr 05, 2024 | 152.53 | 153.74 | 152.26 | 153.48 | 239,293 | +0.95(+0.62%) |
Apr 04, 2024 | 154.97 | 155.32 | 152.27 | 152.53 | 263,506 | -1.24(-0.81%) |
Apr 03, 2024 | 153.29 | 154.02 | 153.29 | 153.77 | 320,664 | +0.25(+0.16%) |
Apr 02, 2024 | 154.16 | 154.16 | 153.17 | 153.52 | 367,785 | -1.21(-0.78%) |
Apr 01, 2024 | 156.06 | 156.07 | 154.73 | 154.73 | 390,947 | -1.18(-0.76%) |
Mar 28, 2024 | 155.36 | 156.27 | 155.30 | 155.91 | 361,752 | +0.84(+0.54%) |
Mar 27, 2024 | 153.30 | 155.10 | 153.24 | 155.07 | 465,981 | +2.62(+1.72%) |
Mar 26, 2024 | 153.02 | 153.15 | 152.40 | 152.45 | 476,221 | -0.05(-0.03%) |
Mar 25, 2024 | 152.93 | 153.29 | 152.42 | 152.50 | 388,538 | -0.18(-0.12%) |
Mar 22, 2024 | 153.98 | 154.14 | 152.68 | 152.68 | 449,618 | -1.04(-0.68%) |
Mar 21, 2024 | 153.16 | 154.10 | 152.82 | 153.72 | 206,665 | +1.10(+0.72%) |
Mar 20, 2024 | 151.27 | 152.84 | 151.05 | 152.62 | 249,596 | +1.16(+0.77%) |
Mar 19, 2024 | 150.37 | 151.45 | 150.36 | 151.45 | 300,469 | +1.04(+0.69%) |
Mar 18, 2024 | 150.25 | 150.91 | 149.68 | 150.41 | 374,044 | +0.32(+0.21%) |
Mar 15, 2024 | 149.06 | 150.45 | 149.06 | 150.09 | 287,482 | +0.44(+0.29%) |
Mar 14, 2024 | 151.00 | 151.22 | 148.69 | 149.65 | 471,522 | -1.64(-1.09%) |
Mar 13, 2024 | 151.14 | 151.89 | 150.81 | 151.29 | 210,768 | +0.01(+0.01%) |
Mar 12, 2024 | 151.41 | 151.64 | 150.54 | 151.28 | 300,380 | -0.03(-0.02%) |
Mar 11, 2024 | 150.72 | 151.43 | 150.26 | 151.31 | 472,873 | +0.31(+0.20%) |
Mar 08, 2024 | 151.47 | 151.87 | 150.83 | 151.00 | 416,184 | +0.08(+0.05%) |
Mar 07, 2024 | 150.63 | 151.21 | 150.39 | 150.93 | 249,732 | +1.04(+0.69%) |
Mar 06, 2024 | 149.80 | 150.35 | 149.35 | 149.89 | 372,064 | +0.94(+0.63%) |
Mar 05, 2024 | 149.14 | 150.15 | 148.48 | 148.94 | 286,512 | -0.46(-0.31%) |
Mar 04, 2024 | 148.69 | 149.68 | 148.60 | 149.40 | 352,350 | +0.81(+0.54%) |
Mar 01, 2024 | 148.04 | 148.67 | 147.19 | 148.60 | 261,175 | +0.77(+0.52%) |
Feb 29, 2024 | 148.05 | 148.15 | 147.11 | 147.83 | 379,875 | +0.64(+0.43%) |
Feb 28, 2024 | 146.62 | 147.54 | 146.44 | 147.19 | 344,525 | +0.25(+0.17%) |
Feb 27, 2024 | 146.64 | 146.99 | 146.23 | 146.94 | 260,490 | +0.92(+0.63%) |
Feb 26, 2024 | 146.62 | 147.07 | 145.99 | 146.02 | 284,602 | -0.71(-0.48%) |
Feb 23, 2024 | 146.46 | 147.11 | 146.23 | 146.72 | 301,359 | +0.44(+0.30%) |
Feb 22, 2024 | 145.71 | 146.63 | 145.35 | 146.29 | 698,857 | +0.91(+0.63%) |
Feb 21, 2024 | 144.75 | 145.45 | 144.36 | 145.37 | 354,268 | +0.48(+0.33%) |
Feb 20, 2024 | 144.31 | 145.42 | 144.16 | 144.89 | 392,074 | +0.01(+0.01%) |
Feb 16, 2024 | 144.95 | 145.76 | 144.76 | 144.88 | 437,934 | -0.76(-0.52%) |
Feb 15, 2024 | 144.00 | 145.74 | 143.97 | 145.64 | 431,395 | +2.35(+1.64%) |
Feb 14, 2024 | 142.95 | 143.56 | 142.41 | 143.29 | 340,502 | +1.26(+0.89%) |
Feb 13, 2024 | 143.10 | 143.16 | 141.01 | 142.03 | 4,853,134 | -2.78(-1.92%) |
Feb 12, 2024 | 143.52 | 145.18 | 143.52 | 144.80 | 523,244 | +1.30(+0.91%) |
Feb 09, 2024 | 143.15 | 143.52 | 142.64 | 143.50 | 371,964 | +0.32(+0.22%) |
Feb 08, 2024 | 142.92 | 143.29 | 142.27 | 143.18 | 651,402 | +0.12(+0.08%) |
Feb 07, 2024 | 143.30 | 143.47 | 142.27 | 143.06 | 584,310 | +0.36(+0.25%) |
Feb 06, 2024 | 141.86 | 142.89 | 141.66 | 142.71 | 451,687 | +0.97(+0.68%) |
Feb 05, 2024 | 142.44 | 142.49 | 141.31 | 141.74 | 490,349 | -1.63(-1.14%) |
Feb 02, 2024 | 142.96 | 144.03 | 142.01 | 143.37 | 524,285 | -0.40(-0.28%) |