Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 143.97 | 144.48 | 142.44 | 143.11 | 390,519 | -0.86(-0.60%) |
Apr 17, 2024 | 143.66 | 144.59 | 142.76 | 143.97 | 413,706 | +0.71(+0.50%) |
Apr 16, 2024 | 141.83 | 143.70 | 141.24 | 143.26 | 286,282 | +1.34(+0.94%) |
Apr 15, 2024 | 144.31 | 144.36 | 141.60 | 141.92 | 283,501 | -1.97(-1.37%) |
Apr 12, 2024 | 143.76 | 144.29 | 142.61 | 143.89 | 327,914 | -0.52(-0.36%) |
Apr 11, 2024 | 143.98 | 144.79 | 142.88 | 144.41 | 445,303 | +0.78(+0.54%) |
Apr 10, 2024 | 143.69 | 144.51 | 143.34 | 143.63 | 328,512 | -1.69(-1.16%) |
Apr 09, 2024 | 145.18 | 145.45 | 143.95 | 145.32 | 466,458 | +0.34(+0.23%) |
Apr 08, 2024 | 144.68 | 145.56 | 144.60 | 144.98 | 260,609 | +0.14(+0.10%) |
Apr 05, 2024 | 145.19 | 145.88 | 144.26 | 144.84 | 400,726 | +0.15(+0.10%) |
Apr 04, 2024 | 147.73 | 148.00 | 144.65 | 144.69 | 251,932 | -1.83(-1.25%) |
Apr 03, 2024 | 147.45 | 148.40 | 146.50 | 146.52 | 280,280 | -1.68(-1.13%) |
Apr 02, 2024 | 147.92 | 148.27 | 146.80 | 148.20 | 333,441 | -0.98(-0.66%) |
Apr 01, 2024 | 149.40 | 149.82 | 148.25 | 149.18 | 201,591 | -0.26(-0.17%) |
Mar 28, 2024 | 149.44 | 0 | +0.35(+0.23%) | |||
Mar 27, 2024 | 149.46 | 149.55 | 148.15 | 149.09 | 348,670 | +0.56(+0.38%) |
Mar 26, 2024 | 149.24 | 149.73 | 148.10 | 148.53 | 401,076 | -0.30(-0.20%) |
Mar 25, 2024 | 150.51 | 150.65 | 148.20 | 148.83 | 551,924 | -2.63(-1.74%) |
Mar 22, 2024 | 154.03 | 154.25 | 150.28 | 151.46 | 496,515 | -3.12(-2.02%) |
Mar 21, 2024 | 160.00 | 160.40 | 154.50 | 154.58 | 588,703 | -4.97(-3.12%) |
Mar 20, 2024 | 159.49 | 159.90 | 158.57 | 159.55 | 207,199 | +0.33(+0.21%) |
Mar 19, 2024 | 156.78 | 159.90 | 156.27 | 159.22 | 280,820 | +2.33(+1.49%) |
Mar 18, 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 136,259 | -1.13(-0.72%) |
Mar 15, 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 1,339,004 | -0.84(-0.53%) |
Mar 14, 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 327,119 | -0.80(-0.50%) |
Mar 13, 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 310,176 | +0.50(+0.31%) |
Mar 12, 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 240,705 | +1.15(+0.73%) |
Mar 11, 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 202,319 | +0.05(+0.03%) |
Mar 08, 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 194,490 | -1.22(-0.77%) |
Mar 07, 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 268,417 | +3.43(+2.20%) |
Mar 06, 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 248,713 | -0.18(-0.12%) |
Mar 05, 2024 | 157.25 | 157.57 | 155.46 | 155.93 | 153,870 | -1.59(-1.01%) |
Mar 04, 2024 | 157.30 | 158.59 | 157.30 | 157.52 | 147,973 | +0.16(+0.10%) |
Mar 01, 2024 | 156.50 | 158.57 | 156.02 | 157.36 | 272,877 | +1.54(+0.99%) |
Feb 29, 2024 | 156.25 | 156.60 | 155.40 | 155.82 | 597,026 | +0.10(+0.06%) |
Feb 28, 2024 | 156.34 | 156.34 | 154.79 | 155.72 | 161,392 | -1.13(-0.72%) |
Feb 27, 2024 | 155.82 | 157.00 | 154.63 | 156.85 | 232,261 | +0.79(+0.51%) |
Feb 26, 2024 | 156.94 | 157.76 | 155.63 | 156.06 | 291,075 | -0.89(-0.57%) |
Feb 23, 2024 | 154.75 | 157.27 | 154.74 | 156.95 | 347,515 | +3.07(+2.00%) |
Feb 22, 2024 | 152.16 | 154.35 | 152.16 | 153.88 | 286,232 | +3.53(+2.35%) |
Feb 21, 2024 | 151.80 | 152.21 | 149.91 | 150.35 | 315,516 | -2.53(-1.65%) |
Feb 20, 2024 | 154.12 | 155.25 | 152.48 | 152.88 | 428,363 | -1.92(-1.24%) |
Feb 16, 2024 | 154.80 | 0 | -1.05(-0.67%) | |||
Feb 15, 2024 | 153.93 | 156.25 | 153.81 | 155.85 | 265,776 | +2.05(+1.33%) |
Feb 14, 2024 | 152.50 | 154.07 | 151.78 | 153.80 | 269,336 | +2.43(+1.61%) |
Feb 13, 2024 | 150.16 | 152.78 | 149.00 | 151.37 | 328,205 | -1.21(-0.79%) |
Feb 12, 2024 | 153.47 | 153.84 | 151.98 | 152.58 | 180,087 | -1.35(-0.88%) |
Feb 09, 2024 | 154.27 | 154.72 | 153.48 | 153.93 | 168,519 | -0.07(-0.05%) |
Feb 08, 2024 | 150.56 | 154.24 | 150.56 | 154.00 | 325,415 | +3.50(+2.33%) |
Feb 07, 2024 | 150.32 | 152.00 | 149.88 | 150.50 | 209,594 | +0.16(+0.11%) |
Feb 06, 2024 | 151.52 | 152.24 | 148.95 | 150.34 | 272,588 | -1.01(-0.67%) |
Feb 05, 2024 | 155.51 | 156.25 | 150.45 | 151.35 | 315,290 | -4.67(-2.99%) |
Feb 02, 2024 | 154.65 | 156.16 | 153.12 | 156.02 | 273,207 | +1.86(+1.21%) |