Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 149.82 | 152.60 | 149.82 | 152.20 | 168,877 | +3.18(+2.13%) |
Apr 22, 2024 | 148.55 | 150.08 | 147.23 | 149.02 | 187,513 | +1.08(+0.73%) |
Apr 19, 2024 | 147.44 | 149.56 | 145.58 | 147.94 | 187,870 | +0.46(+0.31%) |
Apr 18, 2024 | 150.18 | 150.55 | 147.46 | 147.48 | 187,687 | -1.54(-1.03%) |
Apr 17, 2024 | 151.86 | 152.25 | 148.85 | 149.02 | 322,836 | -1.47(-0.98%) |
Apr 16, 2024 | 148.45 | 151.21 | 148.06 | 150.49 | 216,725 | +1.10(+0.74%) |
Apr 15, 2024 | 152.00 | 152.48 | 148.68 | 149.39 | 372,501 | -0.62(-0.41%) |
Apr 12, 2024 | 149.29 | 150.33 | 149.19 | 150.01 | 298,666 | -0.40(-0.27%) |
Apr 11, 2024 | 148.89 | 150.60 | 147.08 | 150.41 | 315,668 | +0.27(+0.18%) |
Apr 10, 2024 | 150.93 | 151.77 | 149.66 | 150.14 | 280,154 | -4.28(-2.77%) |
Apr 09, 2024 | 153.50 | 154.91 | 152.93 | 154.42 | 106,696 | +1.52(+0.99%) |
Apr 08, 2024 | 154.42 | 155.46 | 152.83 | 152.90 | 93,723 | -0.47(-0.31%) |
Apr 05, 2024 | 152.68 | 154.11 | 152.08 | 153.37 | 140,001 | +0.96(+0.63%) |
Apr 04, 2024 | 156.67 | 157.34 | 152.04 | 152.41 | 180,601 | -3.03(-1.95%) |
Apr 03, 2024 | 154.89 | 156.76 | 154.85 | 155.44 | 167,941 | -0.35(-0.22%) |
Apr 02, 2024 | 158.81 | 159.86 | 155.46 | 155.79 | 180,418 | -4.93(-3.07%) |
Apr 01, 2024 | 161.73 | 161.79 | 159.76 | 160.72 | 146,777 | -1.27(-0.78%) |
Mar 28, 2024 | 162.83 | 163.22 | 161.96 | 161.99 | 190,904 | -0.11(-0.07%) |
Mar 27, 2024 | 159.47 | 162.44 | 159.20 | 162.10 | 144,107 | +4.06(+2.57%) |
Mar 26, 2024 | 158.96 | 159.62 | 157.97 | 158.04 | 136,514 | -0.10(-0.06%) |
Mar 25, 2024 | 159.23 | 159.83 | 157.62 | 158.14 | 114,588 | -0.32(-0.20%) |
Mar 22, 2024 | 160.02 | 160.85 | 158.12 | 158.46 | 123,303 | -1.86(-1.16%) |
Mar 21, 2024 | 158.05 | 161.59 | 158.05 | 160.32 | 135,626 | +2.73(+1.73%) |
Mar 20, 2024 | 153.31 | 157.97 | 152.49 | 157.59 | 181,058 | +4.50(+2.94%) |
Mar 19, 2024 | 152.80 | 155.72 | 152.30 | 153.09 | 170,013 | +0.13(+0.08%) |
Mar 18, 2024 | 153.66 | 155.97 | 152.60 | 152.96 | 336,832 | -0.34(-0.22%) |
Mar 15, 2024 | 151.15 | 153.84 | 151.15 | 153.30 | 334,041 | +1.57(+1.03%) |
Mar 14, 2024 | 153.45 | 153.70 | 150.61 | 151.73 | 143,240 | -2.52(-1.63%) |
Mar 13, 2024 | 153.55 | 155.46 | 153.55 | 154.25 | 148,849 | +0.52(+0.34%) |
Mar 12, 2024 | 153.03 | 153.85 | 151.62 | 153.73 | 126,401 | +1.43(+0.94%) |
Mar 11, 2024 | 151.82 | 152.64 | 150.72 | 152.30 | 148,655 | +0.07(+0.05%) |
Mar 08, 2024 | 153.31 | 156.59 | 152.08 | 152.23 | 165,147 | -0.51(-0.33%) |
Mar 07, 2024 | 153.29 | 154.91 | 152.09 | 152.74 | 183,205 | +0.23(+0.15%) |
Mar 06, 2024 | 155.00 | 155.00 | 151.37 | 152.51 | 170,337 | -0.64(-0.42%) |
Mar 05, 2024 | 152.08 | 154.93 | 151.95 | 153.15 | 224,187 | -0.06(-0.04%) |
Mar 04, 2024 | 154.20 | 155.75 | 152.88 | 153.21 | 255,418 | -1.43(-0.92%) |
Mar 01, 2024 | 153.59 | 154.67 | 152.10 | 154.64 | 183,829 | +1.14(+0.74%) |
Feb 29, 2024 | 153.34 | 153.84 | 151.49 | 153.50 | 170,517 | +2.16(+1.43%) |
Feb 28, 2024 | 150.90 | 152.53 | 150.73 | 151.34 | 227,268 | -0.41(-0.27%) |
Feb 27, 2024 | 151.86 | 153.29 | 151.20 | 151.75 | 184,365 | +1.13(+0.75%) |
Feb 26, 2024 | 150.37 | 151.72 | 149.87 | 150.62 | 170,098 | -0.37(-0.25%) |
Feb 23, 2024 | 151.26 | 151.72 | 149.97 | 150.99 | 207,398 | +0.27(+0.18%) |
Feb 22, 2024 | 147.78 | 150.74 | 147.19 | 150.72 | 324,759 | +4.15(+2.83%) |
Feb 21, 2024 | 144.34 | 147.59 | 143.76 | 146.57 | 247,231 | +1.41(+0.97%) |
Feb 20, 2024 | 146.59 | 147.41 | 144.73 | 145.16 | 335,980 | -4.03(-2.70%) |
Feb 16, 2024 | 150.46 | 151.58 | 148.76 | 149.19 | 173,025 | -2.30(-1.52%) |
Feb 15, 2024 | 151.20 | 151.88 | 149.83 | 151.49 | 162,186 | +1.05(+0.70%) |
Feb 14, 2024 | 150.56 | 151.06 | 147.62 | 150.44 | 211,426 | +0.96(+0.64%) |
Feb 13, 2024 | 150.31 | 151.54 | 148.22 | 149.48 | 232,301 | -4.46(-2.90%) |
Feb 12, 2024 | 152.25 | 155.78 | 152.25 | 153.94 | 215,588 | +2.17(+1.43%) |
Feb 09, 2024 | 147.28 | 151.99 | 146.35 | 151.78 | 197,049 | +4.61(+3.14%) |
Feb 08, 2024 | 146.66 | 148.11 | 146.14 | 147.16 | 226,448 | -0.23(-0.16%) |
Feb 07, 2024 | 147.15 | 152.51 | 145.75 | 147.39 | 513,518 | -1.48(-1.00%) |
Feb 06, 2024 | 148.27 | 150.06 | 147.20 | 148.87 | 221,610 | +0.13(+0.09%) |
Feb 05, 2024 | 149.38 | 149.77 | 147.74 | 148.74 | 225,107 | -2.54(-1.68%) |
Feb 02, 2024 | 149.86 | 151.82 | 149.13 | 151.28 | 238,283 | -0.66(-0.43%) |