Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 152.75 | 153.76 | 149.13 | 150.19 | 2,451,601 | -2.30(-1.51%) |
Apr 18, 2024 | 156.30 | 157.16 | 152.43 | 152.49 | 2,788,286 | +0.61(+0.40%) |
Apr 17, 2024 | 153.78 | 154.61 | 151.35 | 151.88 | 1,467,824 | -0.70(-0.46%) |
Apr 16, 2024 | 153.89 | 154.15 | 150.43 | 152.58 | 3,167,747 | -3.54(-2.27%) |
Apr 15, 2024 | 159.70 | 160.62 | 155.45 | 156.12 | 2,312,777 | -3.78(-2.36%) |
Apr 12, 2024 | 158.77 | 159.95 | 157.45 | 159.90 | 2,354,663 | +0.44(+0.28%) |
Apr 11, 2024 | 157.46 | 160.66 | 156.54 | 159.46 | 2,042,584 | +3.03(+1.94%) |
Apr 10, 2024 | 159.50 | 161.19 | 156.11 | 156.43 | 3,384,706 | -9.56(-5.76%) |
Apr 09, 2024 | 166.99 | 167.17 | 163.35 | 165.99 | 1,427,586 | +0.98(+0.59%) |
Apr 08, 2024 | 166.30 | 166.85 | 163.97 | 165.01 | 1,895,401 | -1.21(-0.73%) |
Apr 05, 2024 | 163.00 | 166.50 | 162.87 | 166.22 | 2,252,820 | +2.58(+1.58%) |
Apr 04, 2024 | 168.15 | 168.99 | 163.17 | 163.64 | 2,318,349 | -2.45(-1.48%) |
Apr 03, 2024 | 161.09 | 166.20 | 161.09 | 166.09 | 2,162,041 | +3.62(+2.23%) |
Apr 02, 2024 | 163.29 | 163.29 | 160.27 | 162.47 | 2,523,025 | -5.34(-3.18%) |
Apr 01, 2024 | 171.80 | 172.34 | 167.37 | 167.81 | 1,659,906 | -4.17(-2.42%) |
Mar 28, 2024 | 168.78 | 172.06 | 172.06 | 171.98 | 2,132,899 | +3.48(+2.07%) |
Mar 27, 2024 | 167.00 | 168.61 | 166.35 | 168.50 | 1,323,745 | +2.94(+1.78%) |
Mar 26, 2024 | 166.55 | 168.05 | 165.38 | 165.56 | 1,400,726 | -0.48(-0.29%) |
Mar 25, 2024 | 166.20 | 167.44 | 165.74 | 166.04 | 1,278,692 | -0.54(-0.32%) |
Mar 22, 2024 | 165.81 | 167.06 | 164.92 | 166.58 | 1,448,285 | +1.24(+0.75%) |
Mar 21, 2024 | 165.23 | 167.10 | 165.11 | 165.34 | 1,940,925 | +1.70(+1.04%) |
Mar 20, 2024 | 159.54 | 164.00 | 158.65 | 163.64 | 1,528,308 | +4.00(+2.51%) |
Mar 19, 2024 | 156.50 | 159.91 | 155.67 | 159.64 | 1,642,677 | +3.03(+1.93%) |
Mar 18, 2024 | 157.20 | 158.01 | 154.93 | 156.61 | 2,039,957 | +0.04(+0.03%) |
Mar 15, 2024 | 152.06 | 158.19 | 151.52 | 156.57 | 6,035,255 | +3.71(+2.43%) |
Mar 14, 2024 | 161.80 | 164.47 | 152.27 | 152.86 | 5,336,216 | -12.64(-7.64%) |
Mar 13, 2024 | 165.97 | 167.49 | 164.81 | 165.50 | 3,606,865 | -0.47(-0.28%) |
Mar 12, 2024 | 163.31 | 166.34 | 162.38 | 165.97 | 2,102,445 | +1.85(+1.13%) |
Mar 11, 2024 | 163.38 | 164.27 | 161.62 | 164.12 | 2,460,038 | -0.07(-0.04%) |
Mar 08, 2024 | 164.98 | 166.39 | 163.11 | 164.19 | 1,822,292 | -0.23(-0.14%) |
Mar 07, 2024 | 162.67 | 165.95 | 162.33 | 164.42 | 2,697,924 | +3.38(+2.10%) |
Mar 06, 2024 | 160.33 | 161.31 | 158.82 | 161.04 | 1,523,150 | +1.48(+0.93%) |
Mar 05, 2024 | 160.18 | 162.55 | 158.63 | 159.56 | 1,870,317 | -0.97(-0.60%) |
Mar 04, 2024 | 162.30 | 163.88 | 160.38 | 160.53 | 1,531,111 | -0.95(-0.59%) |
Mar 01, 2024 | 158.51 | 161.75 | 156.78 | 161.48 | 1,767,454 | +2.97(+1.87%) |
Feb 29, 2024 | 154.67 | 158.82 | 154.67 | 158.51 | 3,118,126 | +4.71(+3.06%) |
Feb 28, 2024 | 154.10 | 155.43 | 153.37 | 153.80 | 1,356,546 | -0.07(-0.05%) |
Feb 27, 2024 | 155.15 | 155.57 | 152.83 | 153.87 | 1,144,103 | -0.26(-0.17%) |
Feb 26, 2024 | 155.00 | 156.20 | 154.04 | 154.13 | 1,218,567 | -0.95(-0.61%) |
Feb 23, 2024 | 154.17 | 156.38 | 153.96 | 155.08 | 1,222,792 | +1.52(+0.99%) |
Feb 22, 2024 | 153.26 | 154.58 | 152.75 | 153.56 | 1,283,637 | +1.58(+1.04%) |
Feb 21, 2024 | 152.83 | 154.12 | 150.48 | 151.98 | 1,307,930 | +0.99(+0.66%) |
Feb 20, 2024 | 149.08 | 151.94 | 148.85 | 150.99 | 1,938,613 | +0.77(+0.51%) |
Feb 16, 2024 | 152.14 | 153.00 | 150.17 | 150.22 | 1,768,306 | -3.98(-2.58%) |
Feb 15, 2024 | 154.71 | 155.54 | 153.30 | 154.20 | 1,581,253 | +0.33(+0.21%) |
Feb 14, 2024 | 153.22 | 154.72 | 151.49 | 153.87 | 1,729,177 | +2.19(+1.44%) |
Feb 13, 2024 | 151.66 | 152.75 | 148.78 | 151.68 | 2,903,220 | -6.23(-3.95%) |
Feb 12, 2024 | 153.57 | 158.36 | 153.40 | 157.91 | 2,745,722 | +4.89(+3.20%) |
Feb 09, 2024 | 153.02 | 153.80 | 151.28 | 153.02 | 1,474,745 | -0.27(-0.18%) |
Feb 08, 2024 | 153.15 | 154.11 | 151.77 | 153.29 | 1,307,797 | +0.60(+0.39%) |
Feb 07, 2024 | 152.14 | 153.87 | 151.81 | 152.69 | 1,445,902 | +1.75(+1.16%) |
Feb 06, 2024 | 152.50 | 152.79 | 149.14 | 150.94 | 1,954,696 | -1.56(-1.02%) |
Feb 05, 2024 | 152.58 | 153.18 | 150.25 | 152.50 | 1,810,139 | -1.51(-0.98%) |
Feb 02, 2024 | 151.31 | 155.58 | 150.19 | 154.01 | 2,297,638 | +0.08(+0.05%) |