Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 143.33 | 144.51 | 140.23 | 140.53 | 1,835,408 | -4.30(-2.97%) |
Apr 29, 2024 | 143.84 | 144.84 | 142.70 | 144.83 | 1,110,960 | +2.47(+1.74%) |
Apr 26, 2024 | 143.05 | 144.46 | 142.31 | 142.36 | 1,026,160 | -0.37(-0.26%) |
Apr 25, 2024 | 141.24 | 143.72 | 140.59 | 142.73 | 1,741,249 | -0.08(-0.06%) |
Apr 24, 2024 | 143.10 | 143.73 | 141.62 | 142.81 | 1,110,110 | -0.97(-0.67%) |
Apr 23, 2024 | 142.51 | 144.47 | 142.51 | 143.78 | 877,457 | +1.37(+0.96%) |
Apr 22, 2024 | 141.00 | 143.48 | 140.14 | 142.41 | 984,443 | +1.97(+1.40%) |
Apr 19, 2024 | 141.34 | 141.50 | 139.83 | 140.44 | 1,116,221 | +0.07(+0.05%) |
Apr 18, 2024 | 141.66 | 142.06 | 140.00 | 140.37 | 1,046,084 | -0.57(-0.40%) |
Apr 17, 2024 | 140.96 | 142.19 | 140.13 | 140.94 | 1,019,691 | +0.59(+0.42%) |
Apr 16, 2024 | 141.94 | 142.07 | 139.54 | 140.35 | 1,301,664 | -2.04(-1.43%) |
Apr 15, 2024 | 146.24 | 146.24 | 141.36 | 142.39 | 1,237,655 | -2.42(-1.67%) |
Apr 12, 2024 | 146.14 | 146.75 | 143.82 | 144.81 | 1,128,052 | -2.05(-1.40%) |
Apr 11, 2024 | 146.48 | 148.19 | 144.65 | 146.86 | 1,333,614 | +1.31(+0.90%) |
Apr 10, 2024 | 146.28 | 147.00 | 144.56 | 145.55 | 1,474,463 | -4.64(-3.09%) |
Apr 09, 2024 | 150.51 | 151.08 | 147.86 | 150.19 | 1,007,954 | -0.17(-0.11%) |
Apr 08, 2024 | 150.30 | 150.66 | 149.26 | 150.36 | 999,985 | +0.21(+0.14%) |
Apr 05, 2024 | 148.02 | 150.57 | 147.67 | 150.15 | 917,965 | +2.20(+1.49%) |
Apr 04, 2024 | 151.00 | 151.75 | 147.42 | 147.95 | 1,172,774 | -1.80(-1.20%) |
Apr 03, 2024 | 150.08 | 150.89 | 149.40 | 149.75 | 1,253,035 | -0.29(-0.19%) |
Apr 02, 2024 | 152.26 | 152.39 | 149.40 | 150.04 | 1,595,806 | -3.44(-2.24%) |
Apr 01, 2024 | 156.08 | 156.25 | 153.01 | 153.48 | 928,770 | -3.01(-1.92%) |
Mar 28, 2024 | 154.79 | 156.86 | 156.18 | 156.49 | 1,955,427 | +2.16(+1.40%) |
Mar 27, 2024 | 152.20 | 154.36 | 151.72 | 154.33 | 1,330,007 | +3.66(+2.43%) |
Mar 26, 2024 | 151.34 | 152.47 | 150.66 | 150.67 | 1,475,769 | -0.39(-0.26%) |
Mar 25, 2024 | 152.64 | 153.45 | 150.96 | 151.06 | 1,084,403 | -0.80(-0.53%) |
Mar 22, 2024 | 155.81 | 156.06 | 151.73 | 151.86 | 1,366,979 | -3.95(-2.54%) |
Mar 21, 2024 | 156.20 | 157.82 | 154.83 | 155.81 | 1,451,899 | +0.41(+0.26%) |
Mar 20, 2024 | 153.20 | 155.81 | 153.00 | 155.40 | 1,995,145 | +1.30(+0.84%) |
Mar 19, 2024 | 152.50 | 154.21 | 152.25 | 154.10 | 1,536,614 | +2.15(+1.41%) |
Mar 18, 2024 | 151.00 | 152.25 | 150.63 | 151.95 | 1,152,883 | +1.18(+0.78%) |
Mar 15, 2024 | 148.29 | 151.27 | 148.29 | 150.77 | 2,985,234 | +1.41(+0.94%) |
Mar 14, 2024 | 150.62 | 150.90 | 147.85 | 149.36 | 1,547,824 | -2.13(-1.41%) |
Mar 13, 2024 | 150.56 | 153.21 | 149.91 | 151.49 | 1,161,767 | +0.89(+0.59%) |
Mar 12, 2024 | 149.80 | 151.42 | 149.54 | 150.60 | 2,038,058 | +0.80(+0.53%) |
Mar 11, 2024 | 150.61 | 151.67 | 148.07 | 149.80 | 1,237,570 | -1.16(-0.77%) |
Mar 08, 2024 | 150.51 | 151.90 | 150.10 | 150.96 | 1,044,585 | +1.26(+0.84%) |
Mar 07, 2024 | 150.99 | 151.33 | 147.91 | 149.70 | 1,878,720 | -0.67(-0.45%) |
Mar 06, 2024 | 148.66 | 150.78 | 148.10 | 150.37 | 1,886,629 | +2.43(+1.64%) |
Mar 05, 2024 | 149.84 | 151.53 | 147.58 | 147.94 | 1,718,158 | -2.52(-1.67%) |
Mar 04, 2024 | 148.51 | 150.77 | 147.98 | 150.46 | 1,458,421 | +1.94(+1.31%) |
Mar 01, 2024 | 146.05 | 148.77 | 144.46 | 148.51 | 1,256,779 | +2.27(+1.55%) |
Feb 29, 2024 | 149.24 | 149.43 | 145.28 | 146.24 | 3,408,937 | -1.70(-1.15%) |
Feb 28, 2024 | 147.08 | 149.18 | 146.42 | 147.94 | 1,634,196 | +0.16(+0.11%) |
Feb 27, 2024 | 148.36 | 149.93 | 147.28 | 147.78 | 1,267,078 | +0.17(+0.11%) |
Feb 26, 2024 | 148.47 | 149.68 | 147.59 | 147.62 | 1,123,285 | -0.81(-0.55%) |
Feb 23, 2024 | 149.49 | 149.81 | 148.41 | 148.43 | 866,058 | -1.14(-0.77%) |
Feb 22, 2024 | 149.04 | 151.15 | 148.09 | 149.57 | 1,679,789 | +1.21(+0.82%) |
Feb 21, 2024 | 147.24 | 148.99 | 146.28 | 148.36 | 1,051,767 | +1.36(+0.93%) |
Feb 20, 2024 | 147.19 | 148.33 | 146.05 | 146.99 | 1,237,792 | -1.05(-0.71%) |
Feb 16, 2024 | 144.36 | 148.73 | 144.00 | 148.04 | 1,816,068 | +1.94(+1.32%) |
Feb 15, 2024 | 142.31 | 146.65 | 142.31 | 146.10 | 1,494,043 | +5.07(+3.60%) |
Feb 14, 2024 | 142.21 | 142.57 | 140.02 | 141.03 | 1,472,551 | -0.65(-0.46%) |
Feb 13, 2024 | 140.67 | 141.71 | 138.50 | 141.68 | 1,587,528 | -2.15(-1.50%) |
Feb 12, 2024 | 145.11 | 145.60 | 143.25 | 143.84 | 1,574,710 | -1.21(-0.84%) |
Feb 09, 2024 | 143.41 | 145.48 | 142.21 | 145.05 | 2,251,251 | +2.79(+1.96%) |
Feb 08, 2024 | 141.23 | 142.82 | 139.97 | 142.25 | 1,242,500 | +0.65(+0.46%) |
Feb 07, 2024 | 142.16 | 142.84 | 140.63 | 141.60 | 1,826,170 | +0.05(+0.04%) |
Feb 06, 2024 | 135.73 | 142.91 | 135.49 | 141.55 | 3,241,155 | +6.52(+4.82%) |
Feb 05, 2024 | 134.61 | 136.25 | 133.42 | 135.04 | 2,362,780 | -1.14(-0.83%) |
Feb 02, 2024 | 135.62 | 137.21 | 133.75 | 136.17 | 2,054,970 | -1.44(-1.05%) |