Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 145.28 | 148.33 | 144.95 | 147.78 | 1,102,034 | +1.81(+1.24%) |
Apr 23, 2024 | 145.14 | 146.60 | 144.22 | 145.97 | 1,443,813 | +0.83(+0.57%) |
Apr 22, 2024 | 144.39 | 145.86 | 142.90 | 145.14 | 1,292,876 | +1.59(+1.11%) |
Apr 19, 2024 | 142.55 | 143.61 | 141.40 | 143.55 | 1,111,045 | +0.35(+0.24%) |
Apr 18, 2024 | 143.02 | 143.44 | 142.31 | 143.20 | 760,113 | +0.86(+0.60%) |
Apr 17, 2024 | 142.48 | 142.91 | 140.71 | 142.34 | 839,226 | -0.14(-0.10%) |
Apr 16, 2024 | 140.80 | 142.88 | 140.72 | 142.48 | 1,053,248 | +1.95(+1.39%) |
Apr 15, 2024 | 142.87 | 143.15 | 139.68 | 140.53 | 1,100,649 | -1.45(-1.02%) |
Apr 12, 2024 | 144.23 | 144.54 | 141.79 | 141.98 | 702,379 | -2.82(-1.95%) |
Apr 11, 2024 | 145.21 | 146.16 | 143.93 | 144.80 | 850,275 | +0.43(+0.30%) |
Apr 10, 2024 | 143.50 | 144.96 | 142.64 | 144.37 | 1,014,486 | +0.35(+0.24%) |
Apr 09, 2024 | 144.34 | 144.64 | 143.08 | 144.02 | 1,460,970 | -0.33(-0.23%) |
Apr 08, 2024 | 145.42 | 147.17 | 144.31 | 144.35 | 1,074,574 | -1.59(-1.09%) |
Apr 05, 2024 | 145.91 | 146.79 | 144.43 | 145.94 | 740,152 | -0.61(-0.42%) |
Apr 04, 2024 | 147.54 | 147.97 | 146.03 | 146.55 | 977,823 | -0.28(-0.19%) |
Apr 03, 2024 | 148.26 | 148.45 | 145.89 | 146.83 | 1,194,491 | -1.88(-1.26%) |
Apr 02, 2024 | 150.00 | 151.05 | 148.41 | 148.71 | 1,226,701 | -2.94(-1.94%) |
Apr 01, 2024 | 152.68 | 152.84 | 151.00 | 151.65 | 919,330 | -1.46(-0.95%) |
Mar 28, 2024 | 153.59 | 153.00 | 152.97 | 153.11 | 1,136,963 | +0.37(+0.24%) |
Mar 27, 2024 | 151.33 | 152.38 | 151.23 | 152.74 | 998,222 | +2.81(+1.87%) |
Mar 26, 2024 | 151.53 | 152.05 | 149.87 | 149.93 | 1,166,178 | -0.59(-0.39%) |
Mar 25, 2024 | 150.89 | 152.74 | 149.85 | 150.52 | 1,265,974 | -0.23(-0.15%) |
Mar 22, 2024 | 146.74 | 151.01 | 145.70 | 150.75 | 2,051,539 | +3.09(+2.09%) |
Mar 21, 2024 | 150.00 | 150.00 | 146.43 | 147.66 | 2,069,428 | -2.83(-1.88%) |
Mar 20, 2024 | 153.59 | 153.79 | 150.22 | 150.49 | 1,372,907 | -3.10(-2.02%) |
Mar 19, 2024 | 149.13 | 153.69 | 149.13 | 153.59 | 1,213,215 | +4.74(+3.18%) |
Mar 18, 2024 | 149.80 | 150.67 | 148.63 | 148.85 | 1,530,788 | -1.31(-0.87%) |
Mar 15, 2024 | 150.04 | 151.32 | 149.89 | 150.16 | 1,903,496 | -1.50(-0.99%) |
Mar 14, 2024 | 155.87 | 156.26 | 150.88 | 151.66 | 1,299,754 | -4.94(-3.15%) |
Mar 13, 2024 | 157.46 | 157.86 | 156.14 | 156.60 | 964,773 | -0.43(-0.27%) |
Mar 12, 2024 | 155.44 | 157.06 | 155.09 | 157.03 | 785,032 | +1.49(+0.96%) |
Mar 11, 2024 | 156.00 | 157.16 | 154.92 | 155.54 | 646,174 | -0.12(-0.08%) |
Mar 08, 2024 | 153.99 | 156.29 | 153.42 | 155.66 | 894,511 | +1.89(+1.23%) |
Mar 07, 2024 | 151.37 | 153.88 | 151.30 | 153.77 | 1,066,705 | +3.24(+2.15%) |
Mar 06, 2024 | 149.90 | 151.44 | 149.34 | 150.53 | 880,663 | +0.63(+0.42%) |
Mar 05, 2024 | 151.11 | 151.46 | 149.32 | 149.90 | 1,126,059 | -1.04(-0.69%) |
Mar 04, 2024 | 151.62 | 152.35 | 141.48 | 150.94 | 1,182,543 | -1.14(-0.75%) |
Mar 01, 2024 | 152.21 | 152.91 | 150.35 | 152.08 | 1,176,795 | -1.23(-0.80%) |
Feb 29, 2024 | 153.56 | 153.99 | 152.50 | 153.31 | 2,744,379 | -0.17(-0.11%) |
Feb 28, 2024 | 151.52 | 153.75 | 151.45 | 153.48 | 789,748 | +1.59(+1.05%) |
Feb 27, 2024 | 150.34 | 152.07 | 149.68 | 151.89 | 903,178 | +0.88(+0.58%) |
Feb 26, 2024 | 153.00 | 153.26 | 150.97 | 151.01 | 1,016,306 | -1.83(-1.20%) |
Feb 23, 2024 | 152.81 | 153.36 | 152.10 | 152.84 | 983,493 | +0.24(+0.16%) |
Feb 22, 2024 | 152.04 | 153.34 | 150.38 | 152.60 | 1,011,197 | -0.07(-0.05%) |
Feb 21, 2024 | 153.00 | 153.84 | 151.58 | 152.67 | 686,474 | +0.43(+0.28%) |
Feb 20, 2024 | 152.03 | 154.10 | 151.85 | 152.24 | 669,333 | +1.19(+0.79%) |
Feb 16, 2024 | 152.73 | 153.06 | 150.79 | 151.05 | 1,071,509 | -1.76(-1.15%) |
Feb 15, 2024 | 152.92 | 153.45 | 151.74 | 152.81 | 727,447 | +0.60(+0.39%) |
Feb 14, 2024 | 153.20 | 153.32 | 151.11 | 152.21 | 866,868 | -0.85(-0.56%) |
Feb 13, 2024 | 153.55 | 154.57 | 151.59 | 153.06 | 884,040 | -0.69(-0.45%) |
Feb 12, 2024 | 152.91 | 154.22 | 151.32 | 153.75 | 1,072,778 | +0.55(+0.36%) |
Feb 09, 2024 | 154.16 | 155.47 | 152.44 | 153.20 | 786,762 | -1.02(-0.66%) |
Feb 08, 2024 | 155.46 | 156.05 | 153.05 | 154.22 | 1,023,702 | -1.32(-0.85%) |
Feb 07, 2024 | 156.00 | 157.16 | 155.17 | 155.54 | 1,479,229 | +0.77(+0.50%) |
Feb 06, 2024 | 154.50 | 155.53 | 153.00 | 154.77 | 1,301,023 | +0.35(+0.23%) |
Feb 05, 2024 | 154.61 | 157.22 | 154.06 | 154.42 | 1,869,094 | -1.94(-1.24%) |
Feb 02, 2024 | 158.50 | 158.89 | 152.97 | 156.36 | 4,184,772 | +8.32(+5.62%) |