Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 149.74 | 154.14 | 148.50 | 151.99 | 405,289 | -2.45(-1.59%) |
Apr 29, 2024 | 154.66 | 156.38 | 153.13 | 154.45 | 300,903 | -0.25(-0.16%) |
Apr 26, 2024 | 152.50 | 156.77 | 152.50 | 154.69 | 221,636 | +2.17(+1.42%) |
Apr 25, 2024 | 150.94 | 152.79 | 148.24 | 152.53 | 177,026 | +0.27(+0.18%) |
Apr 24, 2024 | 150.41 | 153.43 | 150.41 | 152.26 | 207,296 | +0.97(+0.64%) |
Apr 23, 2024 | 148.92 | 151.68 | 148.92 | 151.28 | 169,898 | +3.16(+2.13%) |
Apr 22, 2024 | 147.66 | 149.18 | 146.34 | 148.12 | 188,646 | +1.07(+0.73%) |
Apr 19, 2024 | 146.55 | 148.66 | 145.71 | 147.05 | 189,005 | +0.46(+0.31%) |
Apr 18, 2024 | 149.28 | 149.65 | 146.57 | 146.59 | 188,821 | -1.53(-1.03%) |
Apr 17, 2024 | 150.95 | 151.34 | 147.96 | 148.12 | 324,787 | -1.46(-0.98%) |
Apr 16, 2024 | 147.56 | 150.30 | 147.17 | 149.59 | 218,035 | +1.09(+0.74%) |
Apr 15, 2024 | 151.09 | 151.56 | 147.78 | 148.49 | 374,753 | -0.62(-0.41%) |
Apr 12, 2024 | 148.39 | 149.43 | 148.29 | 149.11 | 300,471 | -0.40(-0.27%) |
Apr 11, 2024 | 148.00 | 149.69 | 146.20 | 149.51 | 317,576 | +0.27(+0.18%) |
Apr 10, 2024 | 150.02 | 150.86 | 148.76 | 149.24 | 281,847 | -4.25(-2.77%) |
Apr 09, 2024 | 152.58 | 153.98 | 152.01 | 153.49 | 107,341 | +1.51(+0.99%) |
Apr 08, 2024 | 153.49 | 154.53 | 151.91 | 151.98 | 94,289 | -0.47(-0.31%) |
Apr 05, 2024 | 151.76 | 153.18 | 151.17 | 152.45 | 140,847 | +0.95(+0.63%) |
Apr 04, 2024 | 155.73 | 156.39 | 151.13 | 151.49 | 181,692 | -3.01(-1.95%) |
Apr 03, 2024 | 153.96 | 155.82 | 153.92 | 154.51 | 168,956 | -0.35(-0.22%) |
Apr 02, 2024 | 157.86 | 158.90 | 154.53 | 154.85 | 181,508 | -4.90(-3.07%) |
Apr 01, 2024 | 160.76 | 160.82 | 158.80 | 159.75 | 147,664 | -1.26(-0.78%) |
Mar 28, 2024 | 161.85 | 162.24 | 160.99 | 161.02 | 192,058 | -0.11(-0.07%) |
Mar 27, 2024 | 158.51 | 161.46 | 158.24 | 161.13 | 144,978 | +4.04(+2.57%) |
Mar 26, 2024 | 158.00 | 158.66 | 157.02 | 157.09 | 137,339 | -0.10(-0.06%) |
Mar 25, 2024 | 158.27 | 158.87 | 156.67 | 157.19 | 115,280 | -0.32(-0.20%) |
Mar 22, 2024 | 159.06 | 159.88 | 157.17 | 157.51 | 124,048 | -1.85(-1.16%) |
Mar 21, 2024 | 157.10 | 160.62 | 157.10 | 159.36 | 136,446 | +2.71(+1.73%) |
Mar 20, 2024 | 152.39 | 157.02 | 151.57 | 156.64 | 182,152 | +4.47(+2.94%) |
Mar 19, 2024 | 151.88 | 154.78 | 151.38 | 152.17 | 171,040 | +0.13(+0.08%) |
Mar 18, 2024 | 152.74 | 155.03 | 151.68 | 152.04 | 338,868 | -0.34(-0.22%) |
Mar 15, 2024 | 150.24 | 152.91 | 150.24 | 152.38 | 336,060 | +1.56(+1.04%) |
Mar 14, 2024 | 152.53 | 152.78 | 149.71 | 150.82 | 144,106 | -2.50(-1.63%) |
Mar 13, 2024 | 152.63 | 154.53 | 152.63 | 153.32 | 149,748 | +0.52(+0.34%) |
Mar 12, 2024 | 152.11 | 152.93 | 150.71 | 152.81 | 127,165 | +1.42(+0.94%) |
Mar 11, 2024 | 150.91 | 151.72 | 149.82 | 151.38 | 149,553 | +0.07(+0.05%) |
Mar 08, 2024 | 152.39 | 155.65 | 151.17 | 151.31 | 166,145 | -0.51(-0.33%) |
Mar 07, 2024 | 152.37 | 153.98 | 151.18 | 151.82 | 184,312 | +0.23(+0.15%) |
Mar 06, 2024 | 154.07 | 154.07 | 150.46 | 151.59 | 171,366 | -0.64(-0.42%) |
Mar 05, 2024 | 151.17 | 154.00 | 151.04 | 152.23 | 225,542 | -0.06(-0.04%) |
Mar 04, 2024 | 153.27 | 154.81 | 151.96 | 152.29 | 256,962 | -1.42(-0.93%) |
Mar 01, 2024 | 152.67 | 153.74 | 151.19 | 153.71 | 184,940 | +1.13(+0.74%) |
Feb 29, 2024 | 152.42 | 152.91 | 150.57 | 152.58 | 171,547 | +2.15(+1.43%) |
Feb 28, 2024 | 149.99 | 151.62 | 149.82 | 150.43 | 228,642 | -0.41(-0.27%) |
Feb 27, 2024 | 150.95 | 152.37 | 150.29 | 150.84 | 185,479 | +1.12(+0.75%) |
Feb 26, 2024 | 149.47 | 150.81 | 148.97 | 149.72 | 171,126 | -0.37(-0.25%) |
Feb 23, 2024 | 150.35 | 150.81 | 149.07 | 150.08 | 208,651 | +0.27(+0.18%) |
Feb 22, 2024 | 146.89 | 149.83 | 146.31 | 149.81 | 326,722 | +4.12(+2.83%) |
Feb 21, 2024 | 143.47 | 146.70 | 142.90 | 145.69 | 248,725 | +1.40(+0.97%) |
Feb 20, 2024 | 145.71 | 146.52 | 143.86 | 144.29 | 338,011 | -4.00(-2.70%) |
Feb 16, 2024 | 149.56 | 150.67 | 147.87 | 148.29 | 174,071 | -2.29(-1.52%) |
Feb 15, 2024 | 150.29 | 150.97 | 148.93 | 150.58 | 163,166 | +1.04(+0.70%) |
Feb 14, 2024 | 149.66 | 150.15 | 146.73 | 149.54 | 212,704 | +0.95(+0.64%) |
Feb 13, 2024 | 149.40 | 150.63 | 147.33 | 148.58 | 233,705 | -4.44(-2.90%) |
Feb 12, 2024 | 151.34 | 154.85 | 151.34 | 153.02 | 216,891 | +2.15(+1.43%) |
Feb 09, 2024 | 146.40 | 151.08 | 145.47 | 150.87 | 198,240 | +4.59(+3.14%) |
Feb 08, 2024 | 145.78 | 147.22 | 145.27 | 146.28 | 227,817 | -0.23(-0.15%) |
Feb 07, 2024 | 146.27 | 151.60 | 144.87 | 146.51 | 516,623 | -1.47(-1.00%) |
Feb 06, 2024 | 147.38 | 149.16 | 146.32 | 147.98 | 222,950 | +0.13(+0.09%) |
Feb 05, 2024 | 148.48 | 148.87 | 146.85 | 147.85 | 226,468 | -2.52(-1.68%) |
Feb 02, 2024 | 148.96 | 150.91 | 148.24 | 150.37 | 239,724 | -0.65(-0.43%) |