Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 164.06 | 166.00 | 163.65 | 165.84 | 286,339 | +2.35(+1.44%) |
May 08, 2024 | 163.11 | 164.78 | 161.45 | 163.49 | 515,269 | -0.78(-0.47%) |
May 07, 2024 | 166.55 | 168.49 | 164.20 | 164.27 | 360,526 | -2.17(-1.30%) |
May 06, 2024 | 166.95 | 167.35 | 165.83 | 166.44 | 464,688 | +1.26(+0.76%) |
May 03, 2024 | 165.54 | 167.46 | 164.21 | 165.18 | 370,301 | +1.91(+1.17%) |
May 02, 2024 | 164.52 | 165.57 | 161.56 | 163.27 | 316,111 | +0.42(+0.26%) |
May 01, 2024 | 160.99 | 166.32 | 160.28 | 162.85 | 491,421 | +1.70(+1.05%) |
Apr 30, 2024 | 163.61 | 164.52 | 161.12 | 161.15 | 602,448 | -4.28(-2.59%) |
Apr 29, 2024 | 169.20 | 170.41 | 165.28 | 165.43 | 602,854 | -4.45(-2.62%) |
Apr 26, 2024 | 165.98 | 178.13 | 165.10 | 169.88 | 1,532,500 | +9.50(+5.92%) |
Apr 25, 2024 | 158.48 | 160.82 | 155.50 | 160.38 | 793,408 | +0.86(+0.54%) |
Apr 24, 2024 | 157.18 | 160.75 | 156.16 | 159.52 | 537,734 | +1.25(+0.79%) |
Apr 23, 2024 | 155.69 | 158.73 | 155.42 | 158.27 | 392,984 | +3.70(+2.39%) |
Apr 22, 2024 | 154.53 | 155.55 | 153.31 | 154.57 | 403,110 | +0.43(+0.28%) |
Apr 19, 2024 | 154.02 | 156.55 | 152.96 | 154.14 | 505,871 | -0.48(-0.31%) |
Apr 18, 2024 | 153.12 | 155.48 | 153.01 | 154.62 | 498,344 | +2.29(+1.50%) |
Apr 17, 2024 | 156.00 | 156.00 | 152.27 | 152.33 | 717,865 | -2.27(-1.47%) |
Apr 16, 2024 | 151.16 | 155.41 | 150.08 | 154.60 | 484,318 | +2.24(+1.47%) |
Apr 15, 2024 | 156.21 | 157.14 | 152.28 | 152.36 | 453,059 | -1.75(-1.14%) |
Apr 12, 2024 | 152.70 | 155.45 | 152.50 | 154.11 | 482,925 | +0.74(+0.48%) |
Apr 11, 2024 | 153.35 | 154.76 | 150.20 | 153.37 | 665,284 | -1.06(-0.69%) |
Apr 10, 2024 | 156.05 | 156.31 | 152.74 | 154.43 | 546,225 | -5.84(-3.64%) |
Apr 09, 2024 | 159.31 | 161.17 | 158.68 | 160.27 | 320,268 | +1.24(+0.78%) |
Apr 08, 2024 | 159.46 | 160.43 | 157.96 | 159.03 | 457,894 | +0.57(+0.36%) |
Apr 05, 2024 | 156.62 | 159.16 | 156.15 | 158.46 | 420,361 | +1.67(+1.07%) |
Apr 04, 2024 | 161.18 | 161.99 | 156.63 | 156.79 | 445,822 | -3.16(-1.98%) |
Apr 03, 2024 | 158.85 | 161.36 | 158.85 | 159.95 | 384,371 | +0.03(+0.02%) |
Apr 02, 2024 | 162.83 | 163.22 | 159.10 | 159.92 | 414,596 | -4.84(-2.94%) |
Apr 01, 2024 | 165.34 | 166.80 | 163.57 | 164.76 | 303,143 | -0.82(-0.50%) |
Mar 28, 2024 | 167.57 | 168.93 | 165.57 | 165.58 | 290,059 | -1.88(-1.12%) |
Mar 27, 2024 | 163.44 | 167.75 | 163.44 | 167.46 | 310,023 | +5.52(+3.41%) |
Mar 26, 2024 | 162.53 | 162.90 | 160.71 | 161.94 | 206,822 | +0.18(+0.11%) |
Mar 25, 2024 | 162.37 | 164.19 | 160.69 | 161.76 | 681,403 | -0.46(-0.28%) |
Mar 22, 2024 | 165.01 | 165.81 | 161.81 | 162.22 | 310,578 | -3.07(-1.86%) |
Mar 21, 2024 | 162.55 | 166.60 | 162.46 | 165.29 | 719,486 | +3.61(+2.23%) |
Mar 20, 2024 | 160.03 | 161.83 | 160.03 | 161.68 | 503,806 | +2.06(+1.29%) |
Mar 19, 2024 | 158.51 | 161.44 | 158.12 | 159.62 | 431,940 | +0.77(+0.48%) |
Mar 18, 2024 | 160.00 | 161.67 | 157.94 | 158.85 | 633,519 | -0.25(-0.16%) |
Mar 15, 2024 | 154.90 | 159.21 | 154.90 | 159.10 | 1,174,938 | +3.86(+2.49%) |
Mar 14, 2024 | 153.77 | 155.42 | 152.79 | 155.24 | 883,135 | +1.24(+0.81%) |
Mar 13, 2024 | 149.51 | 154.42 | 149.51 | 154.00 | 354,198 | +4.39(+2.93%) |
Mar 12, 2024 | 148.87 | 149.93 | 147.94 | 149.61 | 200,610 | +1.23(+0.83%) |
Mar 11, 2024 | 148.56 | 149.38 | 147.31 | 148.38 | 234,305 | -0.63(-0.42%) |
Mar 08, 2024 | 148.29 | 152.32 | 148.29 | 149.01 | 389,060 | +1.27(+0.86%) |
Mar 07, 2024 | 145.81 | 147.99 | 145.28 | 147.74 | 262,016 | +2.56(+1.76%) |
Mar 06, 2024 | 147.38 | 147.38 | 143.88 | 145.18 | 411,606 | -2.10(-1.43%) |
Mar 05, 2024 | 146.38 | 149.11 | 146.06 | 147.28 | 225,724 | -0.57(-0.39%) |
Mar 04, 2024 | 151.90 | 153.05 | 147.79 | 147.85 | 498,190 | -4.13(-2.72%) |
Mar 01, 2024 | 149.77 | 152.50 | 147.67 | 151.98 | 573,152 | +2.18(+1.46%) |
Feb 29, 2024 | 146.99 | 149.96 | 145.68 | 149.80 | 432,547 | +5.38(+3.73%) |
Feb 28, 2024 | 144.71 | 146.68 | 143.83 | 144.42 | 416,289 | -0.06(-0.04%) |
Feb 27, 2024 | 143.68 | 146.35 | 143.17 | 144.48 | 415,635 | +2.46(+1.73%) |
Feb 26, 2024 | 140.09 | 142.15 | 139.54 | 142.02 | 404,926 | +1.09(+0.77%) |
Feb 23, 2024 | 138.28 | 141.75 | 137.26 | 140.93 | 385,740 | +2.93(+2.12%) |
Feb 22, 2024 | 138.84 | 139.91 | 136.78 | 138.00 | 417,970 | +0.46(+0.33%) |
Feb 21, 2024 | 137.32 | 140.13 | 136.35 | 137.54 | 409,156 | -0.84(-0.61%) |
Feb 20, 2024 | 140.44 | 141.20 | 137.09 | 138.38 | 633,452 | -4.37(-3.06%) |
Feb 16, 2024 | 142.67 | 144.97 | 140.47 | 142.75 | 439,799 | -1.23(-0.85%) |
Feb 15, 2024 | 144.12 | 146.29 | 141.89 | 143.98 | 734,700 | -0.26(-0.18%) |
Feb 14, 2024 | 146.53 | 147.38 | 143.41 | 144.24 | 1,110,591 | -3.58(-2.42%) |
Feb 13, 2024 | 153.24 | 155.00 | 146.29 | 147.82 | 808,976 | -6.06(-3.94%) |
Feb 12, 2024 | 152.68 | 154.84 | 152.68 | 153.88 | 544,776 | +1.71(+1.12%) |
Feb 09, 2024 | 147.54 | 152.93 | 146.98 | 152.17 | 449,606 | +5.16(+3.51%) |
Feb 08, 2024 | 144.81 | 147.95 | 144.44 | 147.01 | 340,056 | +2.59(+1.79%) |
Feb 07, 2024 | 144.98 | 146.58 | 143.20 | 144.42 | 375,016 | +0.25(+0.17%) |
Feb 06, 2024 | 143.83 | 145.53 | 142.90 | 144.17 | 471,568 | +0.21(+0.15%) |
Feb 05, 2024 | 144.74 | 146.52 | 142.39 | 143.96 | 408,705 | -2.74(-1.87%) |
Feb 02, 2024 | 143.18 | 148.20 | 143.18 | 146.70 | 414,925 | +1.07(+0.73%) |
Feb 01, 2024 | 141.11 | 147.16 | 140.88 | 145.63 | 670,493 | +5.97(+4.27%) |
Jan 31, 2024 | 139.71 | 143.23 | 137.13 | 139.66 | 570,577 | -3.59(-2.51%) |
Jan 30, 2024 | 142.54 | 145.91 | 142.43 | 143.25 | 193,726 | +0.01(+0.01%) |
Jan 29, 2024 | 140.28 | 143.93 | 140.22 | 143.24 | 278,045 | +3.04(+2.17%) |
Jan 26, 2024 | 138.40 | 140.28 | 138.30 | 140.20 | 227,066 | +1.96(+1.42%) |
Jan 25, 2024 | 137.90 | 138.81 | 136.50 | 138.24 | 355,079 | +1.27(+0.93%) |
Jan 24, 2024 | 141.65 | 141.65 | 136.54 | 136.97 | 284,530 | -2.80(-2.00%) |
Jan 23, 2024 | 143.60 | 144.14 | 139.66 | 139.77 | 305,633 | -2.88(-2.02%) |
Jan 22, 2024 | 141.27 | 144.09 | 141.20 | 142.65 | 695,948 | +2.06(+1.47%) |
Jan 19, 2024 | 140.68 | 142.53 | 138.53 | 140.59 | 300,702 | -0.12(-0.09%) |
Jan 18, 2024 | 140.28 | 141.38 | 139.65 | 140.71 | 208,113 | +1.52(+1.09%) |
Jan 17, 2024 | 137.48 | 139.62 | 135.55 | 139.19 | 419,001 | +1.39(+1.01%) |
Jan 16, 2024 | 134.39 | 138.20 | 133.13 | 137.80 | 396,623 | +2.07(+1.53%) |
Jan 12, 2024 | 141.77 | 142.59 | 134.45 | 135.73 | 409,393 | -5.62(-3.98%) |
Jan 11, 2024 | 141.65 | 141.88 | 137.70 | 141.35 | 390,637 | -1.05(-0.74%) |
Jan 10, 2024 | 143.38 | 144.23 | 141.18 | 142.40 | 341,737 | -0.80(-0.56%) |
Jan 09, 2024 | 141.88 | 143.39 | 141.09 | 143.20 | 248,254 | +0.06(+0.04%) |
Jan 08, 2024 | 140.50 | 144.04 | 138.90 | 143.14 | 271,356 | +2.93(+2.09%) |
Jan 05, 2024 | 140.00 | 142.79 | 139.80 | 140.21 | 260,179 | -0.61(-0.43%) |
Jan 04, 2024 | 142.83 | 143.84 | 140.71 | 140.82 | 285,007 | -2.53(-1.76%) |
Jan 03, 2024 | 148.43 | 148.43 | 142.66 | 143.35 | 350,103 | -7.34(-4.87%) |