Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.30 | 163.17 | 156.47 | 159.79 | 332,681 | +0.55(+0.35%) |
Apr 29, 2024 | 159.40 | 162.50 | 157.65 | 159.24 | 419,288 | +1.15(+0.73%) |
Apr 26, 2024 | 157.17 | 158.37 | 154.82 | 158.09 | 202,622 | +2.45(+1.57%) |
Apr 25, 2024 | 155.51 | 156.28 | 153.00 | 155.64 | 275,396 | -2.35(-1.49%) |
Apr 24, 2024 | 160.75 | 162.81 | 155.00 | 157.99 | 424,558 | -0.31(-0.20%) |
Apr 23, 2024 | 150.91 | 159.33 | 150.91 | 158.30 | 586,291 | +8.58(+5.73%) |
Apr 22, 2024 | 151.92 | 153.10 | 148.05 | 149.72 | 259,687 | -0.30(-0.20%) |
Apr 19, 2024 | 147.29 | 152.56 | 147.29 | 150.02 | 376,508 | +3.32(+2.26%) |
Apr 18, 2024 | 147.10 | 149.62 | 145.98 | 146.70 | 179,031 | +0.08(+0.05%) |
Apr 17, 2024 | 150.40 | 150.45 | 144.87 | 146.62 | 174,046 | -2.84(-1.90%) |
Apr 16, 2024 | 144.11 | 150.01 | 143.65 | 149.46 | 271,390 | +3.34(+2.29%) |
Apr 15, 2024 | 149.76 | 149.76 | 145.20 | 146.12 | 224,878 | -1.00(-0.68%) |
Apr 12, 2024 | 148.52 | 150.90 | 145.01 | 147.12 | 239,160 | -1.37(-0.92%) |
Apr 11, 2024 | 148.32 | 149.37 | 145.23 | 148.49 | 167,394 | +1.05(+0.71%) |
Apr 10, 2024 | 145.82 | 148.77 | 145.76 | 147.44 | 236,968 | -2.41(-1.61%) |
Apr 09, 2024 | 151.03 | 152.00 | 147.22 | 149.85 | 193,691 | -2.46(-1.62%) |
Apr 08, 2024 | 149.78 | 152.96 | 149.37 | 152.31 | 235,651 | +3.78(+2.54%) |
Apr 05, 2024 | 147.33 | 148.77 | 146.00 | 148.53 | 262,293 | +2.11(+1.44%) |
Apr 04, 2024 | 148.70 | 149.61 | 145.74 | 146.42 | 216,324 | -0.48(-0.33%) |
Apr 03, 2024 | 145.56 | 147.28 | 144.64 | 146.90 | 212,833 | +1.05(+0.72%) |
Apr 02, 2024 | 148.21 | 148.21 | 144.40 | 145.85 | 292,988 | -3.57(-2.39%) |
Apr 01, 2024 | 155.11 | 155.40 | 148.74 | 149.42 | 176,635 | -3.86(-2.52%) |
Mar 28, 2024 | 148.77 | 153.56 | 153.56 | 153.28 | 327,931 | +4.00(+2.68%) |
Mar 27, 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 259,754 | -1.48(-0.98%) |
Mar 26, 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 284,037 | -1.37(-0.90%) |
Mar 25, 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 310,358 | +3.22(+2.16%) |
Mar 22, 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 162,745 | -0.75(-0.50%) |
Mar 21, 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 309,543 | +0.48(+0.32%) |
Mar 20, 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 453,409 | +3.50(+2.40%) |
Mar 19, 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 508,079 | +1.32(+0.91%) |
Mar 18, 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 556,403 | -4.24(-2.85%) |
Mar 15, 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 1,295,448 | -9.50(-6.01%) |
Mar 14, 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 406,911 | -3.11(-1.93%) |
Mar 13, 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 230,969 | -0.80(-0.49%) |
Mar 12, 2024 | 160.00 | 164.43 | 158.47 | 162.01 | 296,103 | +2.12(+1.33%) |
Mar 11, 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 398,768 | -6.34(-3.81%) |
Mar 08, 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 837,718 | -11.44(-6.44%) |
Mar 07, 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 741,647 | -4.58(-2.51%) |
Mar 06, 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 1,431,946 | +15.10(+9.03%) |
Mar 05, 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 3,305,491 | +36.50(+27.94%) |
Mar 04, 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 936,037 | +1.92(+1.49%) |
Mar 01, 2024 | 130.80 | 131.00 | 127.72 | 128.73 | 305,052 | +1.94(+1.53%) |
Feb 29, 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 269,799 | +0.18(+0.14%) |
Feb 28, 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 207,982 | -0.24(-0.19%) |
Feb 27, 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 279,482 | +4.61(+3.77%) |
Feb 26, 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 174,896 | -1.00(-0.81%) |
Feb 23, 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 210,123 | -0.51(-0.41%) |
Feb 22, 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 221,030 | -1.53(-1.22%) |
Feb 21, 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 194,910 | +0.65(+0.52%) |
Feb 20, 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 214,892 | +0.19(+0.15%) |
Feb 16, 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 198,240 | -2.09(-1.65%) |
Feb 15, 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 234,742 | +0.52(+0.41%) |
Feb 14, 2024 | 123.97 | 126.75 | 123.50 | 126.01 | 175,852 | +3.86(+3.16%) |
Feb 13, 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 243,107 | -4.21(-3.33%) |
Feb 12, 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 190,323 | +1.17(+0.93%) |
Feb 09, 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 232,900 | +0.62(+0.50%) |
Feb 08, 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 186,030 | +0.22(+0.18%) |
Feb 07, 2024 | 125.14 | 125.14 | 122.86 | 124.35 | 160,727 | -0.66(-0.53%) |
Feb 06, 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 159,386 | +3.51(+2.89%) |
Feb 05, 2024 | 120.98 | 122.48 | 119.55 | 121.50 | 143,429 | -0.21(-0.17%) |
Feb 02, 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 110,839 | -0.21(-0.17%) |