Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 137,213 | -3.26(-2.17%) |
Apr 29, 2024 | 150.52 | 150.59 | 149.55 | 150.29 | 308,231 | +0.41(+0.27%) |
Apr 26, 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 166,985 | +2.41(+1.63%) |
Apr 25, 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 168,152 | +0.28(+0.19%) |
Apr 24, 2024 | 148.25 | 148.66 | 146.41 | 147.19 | 126,843 | +0.33(+0.22%) |
Apr 23, 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 187,743 | +2.61(+1.81%) |
Apr 22, 2024 | 143.65 | 145.17 | 142.47 | 144.25 | 199,722 | +1.74(+1.22%) |
Apr 19, 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 360,255 | -3.96(-2.70%) |
Apr 18, 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 193,633 | -1.31(-0.89%) |
Apr 17, 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 263,653 | -2.43(-1.62%) |
Apr 16, 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 194,223 | +0.40(+0.27%) |
Apr 15, 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 332,242 | -3.28(-2.14%) |
Apr 12, 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 169,517 | -2.80(-1.80%) |
Apr 11, 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 213,921 | +3.18(+2.08%) |
Apr 10, 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 174,065 | -1.70(-1.10%) |
Apr 09, 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 185,924 | +0.57(+0.37%) |
Apr 08, 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 152,900 | -0.24(-0.16%) |
Apr 05, 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 169,602 | +1.82(+1.20%) |
Apr 04, 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 224,963 | -2.47(-1.60%) |
Apr 03, 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 179,172 | +0.31(+0.20%) |
Apr 02, 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 258,070 | -1.50(-0.96%) |
Apr 01, 2024 | 156.17 | 157.13 | 155.44 | 155.92 | 269,474 | +0.08(+0.05%) |
Mar 28, 2024 | 155.89 | 156.41 | 155.47 | 155.84 | 185,362 | -0.28(-0.18%) |
Mar 27, 2024 | 156.67 | 156.67 | 154.77 | 156.12 | 204,520 | +0.52(+0.33%) |
Mar 26, 2024 | 157.14 | 157.34 | 155.51 | 155.60 | 175,335 | -0.85(-0.54%) |
Mar 25, 2024 | 155.96 | 157.22 | 155.46 | 156.45 | 1,583,344 | -0.64(-0.41%) |
Mar 22, 2024 | 156.72 | 157.64 | 156.25 | 157.09 | 141,194 | +0.32(+0.20%) |
Mar 21, 2024 | 158.17 | 158.25 | 156.64 | 156.77 | 212,001 | +0.38(+0.24%) |
Mar 20, 2024 | 154.59 | 156.42 | 153.89 | 156.39 | 190,332 | +2.00(+1.30%) |
Mar 19, 2024 | 152.68 | 154.56 | 151.63 | 154.39 | 253,947 | +0.73(+0.48%) |
Mar 18, 2024 | 154.46 | 155.25 | 153.41 | 153.66 | 176,161 | +0.77(+0.50%) |
Mar 15, 2024 | 153.10 | 153.80 | 152.43 | 152.89 | 248,292 | -2.15(-1.39%) |
Mar 14, 2024 | 156.12 | 156.49 | 154.00 | 155.04 | 201,451 | -0.58(-0.37%) |
Mar 13, 2024 | 156.86 | 156.86 | 154.98 | 155.62 | 234,672 | -1.59(-1.01%) |
Mar 12, 2024 | 155.60 | 157.22 | 153.96 | 157.21 | 224,393 | +3.15(+2.04%) |
Mar 11, 2024 | 154.09 | 154.54 | 153.10 | 154.06 | 205,989 | -0.68(-0.44%) |
Mar 08, 2024 | 157.91 | 159.19 | 154.51 | 154.74 | 348,508 | -2.57(-1.63%) |
Mar 07, 2024 | 155.85 | 157.60 | 155.15 | 157.31 | 224,636 | +2.64(+1.70%) |
Mar 06, 2024 | 154.94 | 155.77 | 153.43 | 154.68 | 237,193 | +1.66(+1.08%) |
Mar 05, 2024 | 155.08 | 155.16 | 151.93 | 153.02 | 373,667 | -3.66(-2.33%) |
Mar 04, 2024 | 156.58 | 157.76 | 156.21 | 156.67 | 249,292 | +0.14(+0.09%) |
Mar 01, 2024 | 153.95 | 156.65 | 153.95 | 156.53 | 241,263 | +2.99(+1.94%) |
Feb 29, 2024 | 152.78 | 153.95 | 151.89 | 153.55 | 204,454 | +1.42(+0.93%) |
Feb 28, 2024 | 152.27 | 152.46 | 151.51 | 152.13 | 194,328 | -0.61(-0.40%) |
Feb 27, 2024 | 153.01 | 153.01 | 151.73 | 152.74 | 156,983 | +0.11(+0.07%) |
Feb 26, 2024 | 152.92 | 153.31 | 152.27 | 152.63 | 228,431 | +0.33(+0.22%) |
Feb 23, 2024 | 153.73 | 154.06 | 151.76 | 152.30 | 187,792 | -0.47(-0.31%) |
Feb 22, 2024 | 151.66 | 153.10 | 151.27 | 152.77 | 245,937 | +4.87(+3.29%) |
Feb 21, 2024 | 147.51 | 147.90 | 146.34 | 147.90 | 279,532 | -1.33(-0.89%) |
Feb 20, 2024 | 149.94 | 150.33 | 147.62 | 149.22 | 288,611 | -1.65(-1.09%) |
Feb 16, 2024 | 152.85 | 153.01 | 150.70 | 150.87 | 217,299 | -1.55(-1.02%) |
Feb 15, 2024 | 152.99 | 153.03 | 151.47 | 152.42 | 270,163 | -0.26(-0.17%) |
Feb 14, 2024 | 151.96 | 152.72 | 150.97 | 152.68 | 253,910 | +1.98(+1.31%) |
Feb 13, 2024 | 150.14 | 151.79 | 149.51 | 150.70 | 337,747 | -2.97(-1.94%) |
Feb 12, 2024 | 154.66 | 155.26 | 153.38 | 153.68 | 257,634 | -1.01(-0.65%) |
Feb 09, 2024 | 153.21 | 154.82 | 153.00 | 154.69 | 222,738 | +2.28(+1.49%) |
Feb 08, 2024 | 151.73 | 152.71 | 151.65 | 152.41 | 181,386 | +0.85(+0.56%) |
Feb 07, 2024 | 150.62 | 151.64 | 150.02 | 151.56 | 213,567 | +1.96(+1.31%) |
Feb 06, 2024 | 150.35 | 150.39 | 148.52 | 149.60 | 221,498 | -0.39(-0.26%) |
Feb 05, 2024 | 150.27 | 150.54 | 148.67 | 149.99 | 226,997 | +0.14(+0.09%) |
Feb 02, 2024 | 147.53 | 150.32 | 147.29 | 149.85 | 314,196 | +1.47(+0.99%) |