Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 143.94 | 145.10 | 141.91 | 142.19 | 2,458,752 | -3.47(-2.38%) |
Apr 29, 2024 | 146.25 | 147.13 | 144.30 | 145.66 | 1,618,446 | +0.64(+0.44%) |
Apr 26, 2024 | 144.62 | 147.54 | 144.44 | 145.02 | 2,061,767 | +1.13(+0.78%) |
Apr 25, 2024 | 142.58 | 144.53 | 139.71 | 143.90 | 2,266,611 | -1.92(-1.31%) |
Apr 24, 2024 | 147.30 | 149.63 | 144.69 | 145.81 | 2,479,385 | -1.91(-1.29%) |
Apr 23, 2024 | 144.25 | 148.84 | 143.17 | 147.72 | 2,342,483 | +4.95(+3.47%) |
Apr 22, 2024 | 143.15 | 143.88 | 140.90 | 142.77 | 3,115,402 | +0.88(+0.62%) |
Apr 19, 2024 | 145.81 | 146.52 | 141.17 | 141.89 | 3,400,765 | -3.68(-2.53%) |
Apr 18, 2024 | 152.68 | 153.68 | 145.27 | 145.57 | 5,515,145 | +0.14(+0.10%) |
Apr 17, 2024 | 146.99 | 147.89 | 144.66 | 145.43 | 3,189,931 | -0.31(-0.21%) |
Apr 16, 2024 | 146.89 | 147.04 | 143.81 | 145.74 | 3,092,294 | -3.01(-2.03%) |
Apr 15, 2024 | 150.77 | 153.07 | 148.21 | 148.76 | 2,748,104 | -2.63(-1.74%) |
Apr 12, 2024 | 149.16 | 151.43 | 148.66 | 151.39 | 2,839,130 | +1.02(+0.68%) |
Apr 11, 2024 | 148.92 | 151.48 | 148.54 | 150.37 | 2,939,121 | +2.44(+1.65%) |
Apr 10, 2024 | 150.73 | 152.38 | 147.86 | 147.94 | 3,533,219 | -10.10(-6.39%) |
Apr 09, 2024 | 158.11 | 158.66 | 155.61 | 158.04 | 1,760,151 | +1.63(+1.04%) |
Apr 08, 2024 | 158.27 | 158.87 | 155.28 | 156.41 | 1,516,296 | -1.78(-1.12%) |
Apr 05, 2024 | 155.80 | 158.33 | 155.41 | 158.19 | 1,643,503 | +2.39(+1.53%) |
Apr 04, 2024 | 159.65 | 160.70 | 155.54 | 155.80 | 1,773,307 | -1.69(-1.07%) |
Apr 03, 2024 | 154.18 | 157.84 | 153.99 | 157.49 | 1,650,261 | +2.17(+1.39%) |
Apr 02, 2024 | 156.56 | 157.13 | 153.97 | 155.32 | 2,430,789 | -6.22(-3.85%) |
Apr 01, 2024 | 163.97 | 165.40 | 161.16 | 161.54 | 1,970,573 | -2.67(-1.62%) |
Mar 28, 2024 | 161.99 | 164.50 | 164.47 | 164.20 | 1,744,147 | +2.50(+1.54%) |
Mar 27, 2024 | 160.10 | 161.80 | 159.68 | 161.71 | 1,213,391 | +2.77(+1.75%) |
Mar 26, 2024 | 160.07 | 161.00 | 158.78 | 158.94 | 1,393,968 | -0.51(-0.32%) |
Mar 25, 2024 | 160.70 | 161.69 | 159.34 | 159.44 | 1,624,517 | -2.04(-1.26%) |
Mar 22, 2024 | 161.64 | 162.41 | 160.87 | 161.48 | 1,677,355 | +0.42(+0.26%) |
Mar 21, 2024 | 160.12 | 162.41 | 160.06 | 161.06 | 2,402,975 | +2.81(+1.78%) |
Mar 20, 2024 | 155.76 | 158.48 | 154.89 | 158.25 | 1,741,912 | +2.49(+1.60%) |
Mar 19, 2024 | 151.08 | 156.28 | 150.74 | 155.76 | 2,924,713 | +4.57(+3.02%) |
Mar 18, 2024 | 151.11 | 153.33 | 149.59 | 151.19 | 2,481,331 | -0.18(-0.12%) |
Mar 15, 2024 | 148.80 | 152.63 | 148.80 | 151.37 | 7,800,141 | +1.37(+0.91%) |
Mar 14, 2024 | 153.91 | 155.11 | 148.49 | 150.00 | 5,436,141 | -4.87(-3.14%) |
Mar 13, 2024 | 154.73 | 157.02 | 154.26 | 154.87 | 2,401,810 | +0.58(+0.38%) |
Mar 12, 2024 | 152.23 | 155.14 | 151.24 | 154.29 | 1,777,509 | +1.91(+1.25%) |
Mar 11, 2024 | 152.91 | 153.22 | 150.57 | 152.39 | 2,463,224 | -0.87(-0.57%) |
Mar 08, 2024 | 155.43 | 155.96 | 152.19 | 153.26 | 1,945,762 | -1.72(-1.11%) |
Mar 07, 2024 | 153.32 | 156.92 | 153.21 | 154.97 | 2,991,730 | +3.41(+2.25%) |
Mar 06, 2024 | 152.11 | 152.62 | 150.34 | 151.56 | 2,369,627 | +0.76(+0.50%) |
Mar 05, 2024 | 151.93 | 154.68 | 150.01 | 150.80 | 2,557,473 | -1.35(-0.89%) |
Mar 04, 2024 | 154.25 | 155.75 | 151.57 | 152.15 | 2,532,916 | -0.50(-0.33%) |
Mar 01, 2024 | 149.19 | 152.77 | 148.06 | 152.65 | 1,993,156 | +3.52(+2.36%) |
Feb 29, 2024 | 146.86 | 149.31 | 146.55 | 149.12 | 3,788,754 | +3.45(+2.37%) |
Feb 28, 2024 | 145.38 | 146.52 | 144.63 | 145.67 | 1,479,666 | +0.54(+0.37%) |
Feb 27, 2024 | 146.13 | 146.57 | 144.43 | 145.13 | 1,355,018 | -0.42(-0.29%) |
Feb 26, 2024 | 146.09 | 147.28 | 145.50 | 145.55 | 1,332,100 | -0.24(-0.16%) |
Feb 23, 2024 | 145.30 | 147.24 | 145.30 | 145.79 | 1,269,272 | +0.97(+0.67%) |
Feb 22, 2024 | 145.03 | 146.41 | 144.65 | 144.82 | 1,756,096 | +1.14(+0.79%) |
Feb 21, 2024 | 145.17 | 145.99 | 142.57 | 143.69 | 1,680,597 | +0.52(+0.36%) |
Feb 20, 2024 | 139.72 | 143.24 | 139.41 | 143.17 | 2,154,963 | +2.19(+1.56%) |
Feb 16, 2024 | 143.01 | 143.71 | 140.90 | 140.97 | 1,819,128 | -4.10(-2.83%) |
Feb 15, 2024 | 145.94 | 146.14 | 144.14 | 145.07 | 1,699,849 | -0.12(-0.08%) |
Feb 14, 2024 | 143.91 | 146.00 | 142.63 | 145.19 | 1,806,549 | +3.12(+2.20%) |
Feb 13, 2024 | 141.61 | 143.92 | 139.96 | 142.07 | 2,777,000 | -5.90(-3.99%) |
Feb 12, 2024 | 145.17 | 149.06 | 144.57 | 147.97 | 1,992,727 | +3.36(+2.33%) |
Feb 09, 2024 | 143.80 | 145.00 | 142.64 | 144.60 | 1,879,252 | +0.33(+0.23%) |
Feb 08, 2024 | 144.72 | 145.58 | 142.69 | 144.28 | 2,088,018 | -0.06(-0.04%) |
Feb 07, 2024 | 143.60 | 146.14 | 143.60 | 144.34 | 1,638,729 | +1.61(+1.13%) |
Feb 06, 2024 | 145.02 | 145.32 | 141.15 | 142.73 | 2,350,708 | -2.19(-1.51%) |
Feb 05, 2024 | 143.70 | 145.50 | 143.16 | 144.92 | 1,936,461 | -1.36(-0.93%) |
Feb 02, 2024 | 144.04 | 147.71 | 142.91 | 146.28 | 2,448,235 | -0.44(-0.30%) |