Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 314,006 | +4.52(+3.20%) |
Apr 22, 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 210,689 | +1.03(+0.73%) |
Apr 19, 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 204,937 | +3.12(+2.28%) |
Apr 18, 2024 | 136.53 | 137.65 | 136.09 | 137.09 | 122,933 | +1.39(+1.02%) |
Apr 17, 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 171,483 | -2.17(-1.57%) |
Apr 16, 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 173,646 | +1.61(+1.18%) |
Apr 15, 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 101,016 | -0.95(-0.69%) |
Apr 12, 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 135,312 | -1.08(-0.78%) |
Apr 11, 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 142,762 | -3.27(-2.31%) |
Apr 10, 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 100,512 | +0.02(+0.01%) |
Apr 09, 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 109,433 | -1.94(-1.35%) |
Apr 08, 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 154,611 | -1.06(-0.73%) |
Apr 05, 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 192,516 | -1.28(-0.88%) |
Apr 04, 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 135,317 | -0.93(-0.63%) |
Apr 03, 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 140,318 | -0.24(-0.16%) |
Apr 02, 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 201,348 | -0.50(-0.34%) |
Apr 01, 2024 | 148.08 | 148.50 | 146.47 | 147.49 | 120,561 | -0.98(-0.66%) |
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 98,918 | -0.01(-0.01%) |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 105,152 | +2.82(+1.94%) |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 117,718 | +0.05(+0.03%) |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 80,796 | -0.81(-0.55%) |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 106,414 | -0.39(-0.27%) |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 169,885 | +1.45(+1.00%) |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 186,916 | -0.39(-0.27%) |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 125,805 | +0.58(+0.40%) |
Mar 18, 2024 | 146.74 | 147.62 | 145.06 | 145.17 | 115,568 | -1.76(-1.20%) |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 441,365 | +0.85(+0.58%) |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 116,806 | -1.63(-1.10%) |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 106,686 | -0.47(-0.32%) |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 103,536 | +0.52(+0.35%) |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 110,275 | +1.21(+0.83%) |
Mar 08, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 160,819 | +0.07(+0.05%) |
Mar 07, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 145,608 | -2.16(-1.45%) |
Mar 06, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 160,106 | +1.11(+0.75%) |
Mar 05, 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 125,843 | +0.44(+0.30%) |
Mar 04, 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 94,457 | +0.77(+0.53%) |
Mar 01, 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 137,223 | -0.23(-0.16%) |
Feb 29, 2024 | 148.48 | 148.48 | 145.75 | 146.45 | 194,430 | -1.83(-1.23%) |
Feb 28, 2024 | 147.80 | 148.84 | 147.56 | 148.28 | 184,284 | +0.55(+0.37%) |
Feb 27, 2024 | 146.71 | 148.15 | 145.56 | 147.73 | 191,931 | +0.79(+0.54%) |
Feb 26, 2024 | 146.25 | 147.06 | 146.00 | 146.94 | 185,828 | +0.59(+0.40%) |
Feb 23, 2024 | 145.65 | 147.50 | 145.45 | 146.35 | 222,627 | +1.09(+0.75%) |
Feb 22, 2024 | 142.29 | 145.39 | 141.76 | 145.26 | 159,100 | +3.06(+2.16%) |
Feb 21, 2024 | 141.56 | 142.61 | 140.93 | 142.20 | 142,652 | +0.76(+0.54%) |
Feb 20, 2024 | 141.23 | 142.83 | 140.92 | 141.44 | 213,142 | +0.15(+0.11%) |
Feb 16, 2024 | 143.71 | 143.71 | 141.19 | 141.29 | 562,821 | -1.29(-0.90%) |
Feb 15, 2024 | 141.60 | 143.63 | 141.60 | 142.58 | 207,986 | +0.91(+0.64%) |
Feb 14, 2024 | 140.38 | 141.86 | 140.22 | 141.67 | 140,819 | +2.05(+1.47%) |
Feb 13, 2024 | 141.55 | 141.75 | 138.77 | 139.62 | 249,613 | -1.51(-1.07%) |
Feb 12, 2024 | 140.96 | 141.91 | 140.61 | 141.13 | 236,401 | +0.42(+0.30%) |
Feb 09, 2024 | 136.75 | 140.78 | 136.75 | 140.71 | 143,292 | +3.76(+2.75%) |
Feb 08, 2024 | 136.83 | 137.35 | 136.19 | 136.95 | 171,941 | -0.18(-0.13%) |
Feb 07, 2024 | 137.40 | 138.83 | 136.42 | 137.13 | 231,595 | -0.05(-0.04%) |
Feb 06, 2024 | 137.63 | 138.32 | 136.22 | 137.18 | 241,536 | +0.16(+0.12%) |
Feb 05, 2024 | 136.65 | 137.36 | 135.70 | 137.02 | 135,932 | -0.47(-0.34%) |
Feb 02, 2024 | 135.86 | 138.09 | 135.43 | 137.49 | 206,828 | +1.80(+1.32%) |