Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 143.76 | 143.76 | 141.50 | 142.59 | 47,857 | -2.76(-1.90%) |
Apr 24, 2024 | 145.73 | 146.06 | 144.76 | 145.35 | 17,116 | +0.38(+0.26%) |
Apr 23, 2024 | 143.82 | 146.59 | 143.82 | 144.97 | 18,167 | +2.04(+1.43%) |
Apr 22, 2024 | 142.14 | 143.89 | 141.51 | 142.93 | 18,923 | +1.25(+0.88%) |
Apr 19, 2024 | 141.26 | 142.17 | 140.36 | 141.68 | 21,566 | +0.16(+0.11%) |
Apr 18, 2024 | 143.00 | 143.64 | 141.52 | 141.52 | 24,005 | -2.19(-1.52%) |
Apr 17, 2024 | 145.20 | 145.20 | 143.69 | 143.71 | 24,150 | -1.02(-0.70%) |
Apr 16, 2024 | 144.63 | 146.43 | 144.63 | 144.73 | 38,545 | -0.31(-0.22%) |
Apr 15, 2024 | 148.26 | 148.26 | 144.75 | 145.04 | 21,697 | -2.28(-1.54%) |
Apr 12, 2024 | 149.75 | 150.27 | 147.14 | 147.32 | 21,491 | -3.17(-2.11%) |
Apr 11, 2024 | 151.37 | 151.71 | 149.68 | 150.49 | 18,420 | -0.35(-0.23%) |
Apr 10, 2024 | 150.28 | 151.15 | 149.87 | 150.84 | 23,377 | -2.42(-1.58%) |
Apr 09, 2024 | 151.61 | 153.35 | 151.61 | 153.26 | 21,379 | +2.24(+1.48%) |
Apr 08, 2024 | 151.12 | 151.44 | 150.78 | 151.02 | 9,449 | -0.05(-0.03%) |
Apr 05, 2024 | 149.73 | 151.97 | 149.73 | 151.07 | 18,691 | +0.70(+0.47%) |
Apr 04, 2024 | 153.02 | 153.43 | 149.99 | 150.37 | 30,665 | -1.62(-1.07%) |
Apr 03, 2024 | 151.05 | 152.31 | 151.05 | 151.99 | 29,424 | +0.21(+0.14%) |
Apr 02, 2024 | 152.86 | 152.86 | 151.64 | 151.78 | 39,725 | -2.23(-1.45%) |
Apr 01, 2024 | 153.50 | 154.25 | 152.63 | 154.01 | 29,325 | +0.24(+0.16%) |
Mar 28, 2024 | 155.17 | 155.42 | 153.77 | 153.77 | 19,185 | -0.98(-0.63%) |
Mar 27, 2024 | 153.86 | 154.78 | 152.68 | 154.75 | 24,408 | +1.70(+1.11%) |
Mar 26, 2024 | 153.73 | 154.46 | 152.88 | 153.05 | 30,492 | -0.43(-0.28%) |
Mar 25, 2024 | 153.16 | 154.30 | 152.98 | 153.48 | 25,974 | +0.30(+0.20%) |
Mar 22, 2024 | 154.14 | 154.25 | 152.72 | 153.18 | 17,615 | -0.87(-0.56%) |
Mar 21, 2024 | 154.94 | 156.11 | 154.05 | 154.05 | 22,868 | +1.23(+0.80%) |
Mar 20, 2024 | 152.25 | 152.99 | 151.18 | 152.82 | 24,133 | +0.20(+0.13%) |
Mar 19, 2024 | 151.02 | 152.91 | 151.02 | 152.62 | 14,879 | +1.27(+0.84%) |
Mar 18, 2024 | 152.16 | 152.38 | 151.14 | 151.35 | 20,651 | -0.37(-0.24%) |
Mar 15, 2024 | 151.26 | 152.13 | 151.24 | 151.72 | 15,119 | +0.17(+0.11%) |
Mar 14, 2024 | 154.75 | 154.75 | 150.63 | 151.55 | 15,201 | -3.10(-2.00%) |
Mar 13, 2024 | 155.47 | 156.23 | 154.18 | 154.65 | 16,140 | +0.08(+0.05%) |
Mar 12, 2024 | 155.27 | 155.42 | 154.13 | 154.57 | 21,270 | -1.42(-0.91%) |
Mar 11, 2024 | 155.12 | 156.72 | 155.12 | 155.99 | 17,819 | +0.98(+0.63%) |
Mar 08, 2024 | 155.39 | 156.99 | 154.71 | 155.01 | 19,326 | +0.22(+0.14%) |
Mar 07, 2024 | 153.80 | 155.30 | 153.69 | 154.79 | 19,537 | +1.70(+1.11%) |
Mar 06, 2024 | 153.58 | 153.64 | 152.70 | 153.09 | 17,591 | +0.21(+0.14%) |
Mar 05, 2024 | 153.54 | 154.28 | 152.21 | 152.88 | 14,436 | -1.40(-0.91%) |
Mar 04, 2024 | 154.95 | 154.95 | 153.63 | 154.28 | 28,300 | -0.26(-0.17%) |
Mar 01, 2024 | 151.76 | 155.64 | 151.76 | 154.54 | 29,798 | +3.80(+2.52%) |
Feb 29, 2024 | 153.75 | 154.37 | 150.74 | 150.74 | 15,922 | -1.86(-1.22%) |
Feb 28, 2024 | 152.96 | 153.19 | 152.39 | 152.60 | 20,341 | -1.29(-0.84%) |
Feb 27, 2024 | 152.94 | 154.31 | 152.14 | 153.89 | 19,941 | +1.80(+1.18%) |
Feb 26, 2024 | 150.19 | 152.39 | 150.19 | 152.09 | 24,771 | +1.29(+0.86%) |
Feb 23, 2024 | 150.51 | 151.68 | 150.45 | 150.80 | 150,570 | +0.68(+0.45%) |
Feb 22, 2024 | 149.39 | 150.86 | 148.42 | 150.12 | 31,115 | +1.35(+0.91%) |
Feb 21, 2024 | 148.02 | 149.71 | 147.63 | 148.77 | 26,891 | +0.38(+0.26%) |
Feb 20, 2024 | 148.42 | 149.50 | 147.90 | 148.39 | 21,515 | -0.80(-0.54%) |
Feb 16, 2024 | 149.30 | 150.57 | 149.19 | 149.19 | 17,934 | -0.96(-0.64%) |
Feb 15, 2024 | 148.57 | 150.15 | 148.01 | 150.15 | 87,094 | +2.49(+1.69%) |
Feb 14, 2024 | 146.50 | 147.66 | 146.08 | 147.66 | 24,087 | +2.58(+1.78%) |
Feb 13, 2024 | 146.13 | 146.93 | 144.27 | 145.08 | 25,417 | -3.64(-2.45%) |
Feb 12, 2024 | 147.93 | 149.10 | 147.56 | 148.72 | 19,010 | +0.64(+0.43%) |
Feb 09, 2024 | 148.61 | 148.61 | 147.48 | 148.08 | 19,864 | -0.18(-0.12%) |
Feb 08, 2024 | 148.01 | 148.58 | 147.36 | 148.26 | 27,004 | -0.12(-0.08%) |
Feb 07, 2024 | 151.03 | 151.03 | 148.31 | 148.38 | 27,668 | -2.83(-1.87%) |
Feb 06, 2024 | 148.47 | 151.23 | 148.47 | 151.21 | 68,039 | +2.87(+1.93%) |
Feb 05, 2024 | 147.74 | 148.86 | 147.15 | 148.34 | 13,848 | -0.41(-0.28%) |
Feb 02, 2024 | 149.07 | 149.13 | 147.45 | 148.75 | 47,843 | -1.59(-1.06%) |