Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390,393 | -3.99(-2.53%) |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 442,701 | +3.11(+2.01%) |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 437,698 | +1.30(+0.85%) |
Apr 25, 2024 | 153.81 | 153.82 | 151.35 | 153.19 | 702,381 | -1.53(-0.99%) |
Apr 24, 2024 | 155.34 | 156.40 | 153.32 | 154.72 | 600,643 | -0.62(-0.40%) |
Apr 23, 2024 | 153.09 | 156.20 | 153.09 | 155.34 | 476,444 | +1.10(+0.72%) |
Apr 22, 2024 | 154.08 | 155.91 | 152.82 | 154.24 | 431,976 | +0.49(+0.32%) |
Apr 19, 2024 | 154.43 | 156.33 | 153.05 | 153.75 | 527,826 | -0.17(-0.11%) |
Apr 18, 2024 | 154.98 | 155.33 | 152.31 | 153.92 | 409,530 | +0.13(+0.08%) |
Apr 17, 2024 | 156.00 | 156.24 | 153.18 | 153.79 | 397,104 | -0.44(-0.28%) |
Apr 16, 2024 | 153.98 | 155.28 | 152.84 | 154.22 | 819,740 | -0.85(-0.55%) |
Apr 15, 2024 | 157.18 | 157.81 | 153.57 | 155.07 | 819,026 | -0.26(-0.17%) |
Apr 12, 2024 | 158.04 | 158.26 | 153.98 | 155.33 | 693,598 | -4.32(-2.71%) |
Apr 11, 2024 | 159.55 | 161.25 | 158.10 | 159.65 | 627,417 | +0.31(+0.19%) |
Apr 10, 2024 | 162.04 | 162.63 | 157.95 | 159.34 | 962,585 | -6.18(-3.73%) |
Apr 09, 2024 | 166.60 | 166.60 | 164.08 | 165.52 | 799,082 | +1.55(+0.95%) |
Apr 08, 2024 | 162.26 | 164.46 | 162.26 | 163.97 | 653,502 | +2.09(+1.29%) |
Apr 05, 2024 | 162.19 | 162.61 | 159.42 | 161.88 | 926,268 | -0.69(-0.42%) |
Apr 04, 2024 | 168.23 | 170.36 | 162.44 | 162.57 | 1,072,633 | -7.92(-4.65%) |
Apr 03, 2024 | 168.88 | 170.90 | 168.08 | 170.49 | 889,851 | +2.28(+1.36%) |
Apr 02, 2024 | 169.96 | 169.96 | 167.27 | 168.21 | 710,658 | -2.15(-1.26%) |
Apr 01, 2024 | 171.32 | 171.32 | 169.26 | 170.36 | 554,366 | -0.72(-0.42%) |
Mar 28, 2024 | 169.23 | 171.38 | 171.22 | 171.08 | 689,683 | +2.21(+1.31%) |
Mar 27, 2024 | 167.22 | 168.96 | 166.60 | 168.87 | 493,217 | +3.19(+1.93%) |
Mar 26, 2024 | 167.50 | 168.87 | 165.58 | 165.67 | 365,529 | -1.47(-0.88%) |
Mar 25, 2024 | 164.67 | 167.83 | 164.66 | 167.15 | 904,565 | +2.49(+1.51%) |
Mar 22, 2024 | 167.79 | 168.74 | 164.65 | 164.66 | 772,737 | -2.92(-1.74%) |
Mar 21, 2024 | 165.84 | 167.82 | 164.29 | 167.57 | 724,563 | +2.88(+1.75%) |
Mar 20, 2024 | 161.63 | 165.59 | 160.41 | 164.70 | 742,959 | +3.28(+2.04%) |
Mar 19, 2024 | 161.26 | 162.11 | 159.86 | 161.41 | 697,376 | -0.16(-0.10%) |
Mar 18, 2024 | 160.52 | 163.07 | 160.07 | 161.57 | 1,176,892 | +2.25(+1.41%) |
Mar 15, 2024 | 155.78 | 159.75 | 155.78 | 159.32 | 1,197,726 | +2.28(+1.45%) |
Mar 14, 2024 | 156.14 | 158.75 | 155.66 | 157.04 | 973,201 | -0.09(-0.06%) |
Mar 13, 2024 | 156.04 | 157.86 | 156.04 | 157.13 | 458,096 | +1.28(+0.82%) |
Mar 12, 2024 | 157.45 | 157.55 | 154.40 | 155.85 | 464,043 | -0.87(-0.55%) |
Mar 11, 2024 | 155.84 | 157.36 | 153.88 | 156.71 | 513,180 | +1.93(+1.25%) |
Mar 08, 2024 | 157.08 | 157.22 | 154.01 | 154.78 | 485,904 | -1.16(-0.75%) |
Mar 07, 2024 | 152.30 | 157.89 | 152.30 | 155.95 | 780,193 | +5.15(+3.41%) |
Mar 06, 2024 | 153.26 | 153.62 | 149.81 | 150.80 | 506,016 | -0.12(-0.08%) |
Mar 05, 2024 | 152.00 | 153.95 | 150.45 | 150.92 | 428,899 | -3.27(-2.12%) |
Mar 04, 2024 | 152.53 | 155.82 | 152.53 | 154.19 | 630,553 | +1.42(+0.93%) |
Mar 01, 2024 | 151.31 | 152.85 | 150.59 | 152.76 | 613,794 | +1.48(+0.98%) |
Feb 29, 2024 | 149.64 | 151.75 | 149.31 | 151.28 | 752,076 | +2.54(+1.71%) |
Feb 28, 2024 | 148.01 | 149.97 | 146.86 | 148.74 | 660,858 | -0.17(-0.11%) |
Feb 27, 2024 | 150.30 | 150.43 | 148.40 | 148.91 | 707,524 | -0.54(-0.36%) |
Feb 26, 2024 | 150.73 | 150.73 | 147.40 | 149.45 | 1,361,454 | +0.75(+0.50%) |
Feb 23, 2024 | 149.64 | 150.76 | 147.98 | 148.70 | 953,990 | -0.16(-0.11%) |
Feb 22, 2024 | 149.29 | 150.40 | 147.15 | 148.86 | 1,232,054 | -0.84(-0.56%) |
Feb 21, 2024 | 146.44 | 151.90 | 137.01 | 149.70 | 1,943,793 | +1.00(+0.68%) |
Feb 20, 2024 | 148.65 | 150.43 | 146.97 | 148.69 | 1,208,724 | -1.68(-1.12%) |
Feb 16, 2024 | 150.28 | 152.45 | 149.98 | 150.37 | 499,210 | -0.34(-0.22%) |
Feb 15, 2024 | 147.84 | 151.17 | 147.72 | 150.71 | 610,651 | +3.91(+2.67%) |
Feb 14, 2024 | 146.03 | 147.76 | 144.90 | 146.80 | 476,412 | +2.62(+1.81%) |
Feb 13, 2024 | 146.93 | 146.93 | 142.49 | 144.18 | 987,585 | -6.09(-4.06%) |
Feb 12, 2024 | 148.20 | 151.82 | 148.15 | 150.28 | 575,311 | +2.72(+1.84%) |
Feb 09, 2024 | 147.09 | 147.70 | 145.93 | 147.56 | 439,737 | +0.02(+0.01%) |
Feb 08, 2024 | 147.42 | 148.35 | 145.58 | 147.54 | 464,621 | -0.11(-0.07%) |
Feb 07, 2024 | 146.90 | 147.92 | 145.69 | 147.65 | 372,668 | +1.13(+0.77%) |
Feb 06, 2024 | 144.38 | 148.36 | 144.17 | 146.52 | 800,918 | +3.34(+2.33%) |
Feb 05, 2024 | 144.91 | 144.97 | 142.71 | 143.18 | 866,304 | -2.45(-1.68%) |
Feb 02, 2024 | 144.16 | 146.08 | 141.54 | 145.63 | 764,902 | -0.92(-0.63%) |