Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.63 | 162.63 | 156.89 | 157.01 | 1,676,113 | -5.62(-3.46%) |
Apr 29, 2024 | 161.60 | 163.48 | 161.09 | 162.63 | 1,860,912 | +0.60(+0.37%) |
Apr 26, 2024 | 159.88 | 162.61 | 158.55 | 162.03 | 1,938,967 | +1.08(+0.67%) |
Apr 25, 2024 | 159.51 | 161.48 | 157.93 | 160.96 | 2,421,442 | +2.31(+1.46%) |
Apr 24, 2024 | 155.66 | 158.74 | 155.50 | 158.65 | 2,370,753 | +2.18(+1.40%) |
Apr 23, 2024 | 155.51 | 156.99 | 154.60 | 156.46 | 2,454,175 | +0.71(+0.45%) |
Apr 22, 2024 | 153.21 | 156.77 | 151.44 | 155.75 | 1,816,321 | +1.88(+1.22%) |
Apr 19, 2024 | 151.72 | 154.24 | 151.72 | 153.88 | 2,558,812 | +2.56(+1.69%) |
Apr 18, 2024 | 151.24 | 151.73 | 150.08 | 151.32 | 1,005,841 | +0.98(+0.65%) |
Apr 17, 2024 | 149.80 | 151.82 | 149.53 | 150.34 | 1,284,572 | +0.54(+0.36%) |
Apr 16, 2024 | 151.08 | 151.80 | 149.16 | 149.80 | 1,233,275 | -1.36(-0.90%) |
Apr 15, 2024 | 154.29 | 154.94 | 150.98 | 151.16 | 1,723,195 | -1.59(-1.04%) |
Apr 12, 2024 | 158.43 | 158.75 | 152.00 | 152.74 | 2,740,355 | -4.42(-2.81%) |
Apr 11, 2024 | 157.73 | 158.02 | 154.46 | 157.16 | 1,091,353 | -0.35(-0.22%) |
Apr 10, 2024 | 155.41 | 157.66 | 155.19 | 157.51 | 1,623,476 | +1.64(+1.06%) |
Apr 09, 2024 | 156.12 | 156.61 | 154.35 | 155.86 | 1,473,345 | +0.57(+0.37%) |
Apr 08, 2024 | 157.47 | 157.81 | 155.30 | 155.30 | 1,789,735 | -1.68(-1.07%) |
Apr 05, 2024 | 156.09 | 157.25 | 154.85 | 156.97 | 2,043,887 | +1.33(+0.85%) |
Apr 04, 2024 | 155.76 | 157.40 | 155.06 | 155.65 | 2,814,053 | -0.06(-0.04%) |
Apr 03, 2024 | 155.80 | 155.97 | 154.56 | 155.71 | 1,644,533 | +0.67(+0.43%) |
Apr 02, 2024 | 155.85 | 156.27 | 153.49 | 155.04 | 1,461,578 | +0.73(+0.47%) |
Apr 01, 2024 | 152.58 | 154.47 | 151.13 | 154.31 | 1,751,059 | +2.13(+1.40%) |
Mar 28, 2024 | 151.23 | 151.78 | 150.45 | 152.18 | 2,451,435 | +2.08(+1.39%) |
Mar 27, 2024 | 149.03 | 150.38 | 148.86 | 150.09 | 2,139,106 | +0.95(+0.63%) |
Mar 26, 2024 | 151.35 | 151.72 | 149.06 | 149.15 | 2,321,078 | -1.77(-1.18%) |
Mar 25, 2024 | 150.05 | 151.97 | 149.84 | 150.92 | 1,169,131 | +1.74(+1.17%) |
Mar 22, 2024 | 149.03 | 149.69 | 148.56 | 149.18 | 2,716,841 | +0.29(+0.19%) |
Mar 21, 2024 | 148.94 | 150.00 | 148.36 | 148.88 | 2,442,904 | +0.01(+0.01%) |
Mar 20, 2024 | 151.00 | 151.00 | 148.42 | 148.88 | 3,863,813 | -2.65(-1.75%) |
Mar 19, 2024 | 150.42 | 151.58 | 149.52 | 151.53 | 1,725,362 | +1.78(+1.19%) |
Mar 18, 2024 | 150.71 | 151.67 | 149.50 | 149.74 | 2,567,760 | -0.66(-0.44%) |
Mar 15, 2024 | 149.39 | 151.28 | 148.37 | 150.40 | 3,410,995 | +0.20(+0.13%) |
Mar 14, 2024 | 149.03 | 150.25 | 147.63 | 150.20 | 1,746,535 | +1.68(+1.13%) |
Mar 13, 2024 | 147.93 | 149.54 | 147.59 | 148.52 | 2,041,250 | +2.33(+1.60%) |
Mar 12, 2024 | 146.41 | 147.58 | 145.03 | 146.18 | 2,120,346 | -0.33(-0.22%) |
Mar 11, 2024 | 144.22 | 146.57 | 143.92 | 146.51 | 2,440,629 | +2.07(+1.44%) |
Mar 08, 2024 | 143.72 | 144.48 | 143.03 | 144.44 | 2,566,301 | +0.55(+0.38%) |
Mar 07, 2024 | 142.90 | 145.03 | 142.73 | 143.89 | 4,260,465 | +1.31(+0.92%) |
Mar 06, 2024 | 147.01 | 147.90 | 142.30 | 142.59 | 8,270,339 | -3.33(-2.28%) |
Mar 05, 2024 | 145.36 | 146.94 | 144.54 | 145.91 | 2,469,101 | +0.75(+0.52%) |
Mar 04, 2024 | 147.77 | 147.89 | 143.95 | 145.17 | 3,446,536 | -2.57(-1.74%) |
Mar 01, 2024 | 146.55 | 148.65 | 145.78 | 147.74 | 3,581,067 | +2.43(+1.67%) |
Feb 29, 2024 | 145.53 | 146.44 | 144.73 | 145.31 | 3,890,390 | +0.35(+0.24%) |
Feb 28, 2024 | 144.33 | 146.86 | 144.26 | 144.96 | 2,832,557 | +0.08(+0.05%) |
Feb 27, 2024 | 146.43 | 147.70 | 143.26 | 144.88 | 7,279,706 | -4.63(-3.09%) |
Feb 26, 2024 | 148.94 | 150.20 | 147.98 | 149.50 | 3,502,426 | +0.85(+0.57%) |
Feb 23, 2024 | 147.69 | 149.27 | 146.87 | 148.66 | 3,197,442 | -0.53(-0.35%) |
Feb 22, 2024 | 147.38 | 150.44 | 146.82 | 149.19 | 2,161,847 | +1.14(+0.77%) |
Feb 21, 2024 | 147.00 | 149.10 | 146.90 | 148.05 | 3,094,247 | +1.81(+1.24%) |
Feb 20, 2024 | 148.03 | 148.47 | 146.23 | 146.23 | 3,147,991 | -1.74(-1.18%) |
Feb 16, 2024 | 148.32 | 149.54 | 147.63 | 147.98 | 1,985,367 | +0.44(+0.30%) |
Feb 15, 2024 | 142.29 | 148.39 | 142.06 | 147.54 | 1,819,059 | +5.24(+3.69%) |
Feb 14, 2024 | 143.51 | 144.29 | 141.59 | 142.30 | 2,510,967 | -0.26(-0.18%) |
Feb 13, 2024 | 143.37 | 143.75 | 141.29 | 142.56 | 2,320,271 | -0.52(-0.36%) |
Feb 12, 2024 | 142.33 | 143.84 | 141.91 | 143.07 | 2,313,127 | +1.44(+1.01%) |
Feb 09, 2024 | 145.68 | 147.20 | 141.57 | 141.64 | 4,584,780 | -4.19(-2.87%) |
Feb 08, 2024 | 144.72 | 146.48 | 142.82 | 145.82 | 3,211,146 | +1.07(+0.74%) |
Feb 07, 2024 | 145.72 | 146.87 | 144.23 | 144.76 | 2,160,062 | -0.85(-0.58%) |
Feb 06, 2024 | 145.19 | 146.87 | 144.58 | 145.60 | 2,161,839 | +0.59(+0.41%) |
Feb 05, 2024 | 144.61 | 146.61 | 143.75 | 145.02 | 2,967,693 | -0.50(-0.34%) |
Feb 02, 2024 | 143.13 | 146.28 | 142.46 | 145.52 | 2,548,310 | +4.45(+3.15%) |