Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 185.17 | 187.88 | 182.52 | 182.67 | 344,164 | -2.84(-1.53%) |
Apr 29, 2024 | 185.74 | 187.48 | 185.42 | 185.51 | 147,977 | +0.24(+0.13%) |
Apr 26, 2024 | 183.44 | 187.11 | 183.44 | 185.27 | 158,371 | +1.74(+0.95%) |
Apr 25, 2024 | 182.85 | 184.90 | 181.19 | 183.53 | 247,104 | +0.64(+0.35%) |
Apr 24, 2024 | 185.87 | 187.16 | 182.80 | 182.89 | 258,627 | -3.26(-1.75%) |
Apr 23, 2024 | 181.62 | 186.53 | 181.62 | 186.15 | 225,776 | +5.25(+2.90%) |
Apr 22, 2024 | 178.24 | 182.55 | 178.24 | 180.90 | 303,479 | +4.35(+2.47%) |
Apr 19, 2024 | 177.12 | 180.75 | 174.56 | 176.54 | 546,152 | -1.70(-0.95%) |
Apr 18, 2024 | 164.24 | 179.27 | 164.24 | 178.24 | 697,358 | +25.44(+16.65%) |
Apr 17, 2024 | 154.69 | 155.10 | 152.31 | 152.79 | 181,253 | -1.09(-0.71%) |
Apr 16, 2024 | 152.21 | 155.53 | 151.29 | 153.88 | 128,215 | +0.92(+0.60%) |
Apr 15, 2024 | 153.02 | 154.72 | 151.44 | 152.96 | 203,050 | +0.26(+0.17%) |
Apr 12, 2024 | 152.74 | 153.60 | 151.38 | 152.70 | 118,804 | -1.32(-0.86%) |
Apr 11, 2024 | 153.57 | 154.44 | 150.97 | 154.02 | 176,809 | +0.26(+0.17%) |
Apr 10, 2024 | 154.50 | 155.14 | 152.58 | 153.76 | 147,853 | -4.11(-2.60%) |
Apr 09, 2024 | 158.34 | 158.34 | 155.76 | 157.87 | 60,995 | +0.22(+0.14%) |
Apr 08, 2024 | 159.41 | 160.38 | 157.43 | 157.65 | 84,810 | -1.27(-0.80%) |
Apr 05, 2024 | 155.54 | 159.68 | 155.54 | 158.91 | 140,639 | +3.31(+2.12%) |
Apr 04, 2024 | 158.19 | 158.78 | 155.03 | 155.61 | 116,581 | -1.13(-0.72%) |
Apr 03, 2024 | 156.52 | 158.98 | 156.35 | 156.74 | 127,189 | -0.78(-0.49%) |
Apr 02, 2024 | 157.73 | 157.73 | 155.50 | 157.52 | 176,420 | -1.96(-1.23%) |
Apr 01, 2024 | 162.27 | 162.59 | 158.37 | 159.47 | 97,104 | -2.12(-1.31%) |
Mar 28, 2024 | 161.58 | 164.08 | 160.43 | 161.59 | 198,983 | +0.81(+0.50%) |
Mar 27, 2024 | 158.87 | 160.96 | 158.62 | 160.78 | 98,664 | +3.50(+2.22%) |
Mar 26, 2024 | 159.29 | 159.29 | 157.03 | 157.29 | 114,396 | -1.07(-0.67%) |
Mar 25, 2024 | 160.06 | 160.65 | 158.24 | 158.35 | 64,489 | -1.67(-1.04%) |
Mar 22, 2024 | 159.32 | 160.21 | 157.97 | 160.02 | 87,845 | +1.19(+0.75%) |
Mar 21, 2024 | 158.12 | 161.16 | 157.34 | 158.84 | 143,444 | +1.59(+1.01%) |
Mar 20, 2024 | 155.75 | 158.76 | 154.46 | 157.25 | 112,499 | +1.59(+1.02%) |
Mar 19, 2024 | 153.97 | 156.44 | 153.54 | 155.66 | 129,165 | +1.47(+0.95%) |
Mar 18, 2024 | 153.89 | 155.98 | 153.40 | 154.19 | 137,201 | +0.56(+0.36%) |
Mar 15, 2024 | 150.96 | 154.04 | 150.96 | 153.63 | 333,086 | +1.66(+1.09%) |
Mar 14, 2024 | 153.41 | 154.21 | 150.67 | 151.97 | 140,276 | -1.67(-1.09%) |
Mar 13, 2024 | 157.13 | 157.70 | 153.20 | 153.64 | 174,521 | -4.10(-2.60%) |
Mar 12, 2024 | 156.79 | 158.00 | 155.77 | 157.75 | 90,064 | +0.24(+0.15%) |
Mar 11, 2024 | 160.73 | 160.73 | 157.05 | 157.51 | 115,325 | -3.32(-2.06%) |
Mar 08, 2024 | 163.98 | 163.98 | 160.79 | 160.82 | 119,788 | -1.73(-1.06%) |
Mar 07, 2024 | 163.39 | 164.59 | 162.08 | 162.55 | 141,094 | +0.16(+0.10%) |
Mar 06, 2024 | 162.08 | 164.40 | 161.11 | 162.39 | 130,513 | +1.26(+0.78%) |
Mar 05, 2024 | 160.44 | 164.15 | 159.95 | 161.13 | 170,523 | -0.42(-0.26%) |
Mar 04, 2024 | 159.95 | 162.50 | 158.94 | 161.55 | 117,109 | +1.85(+1.16%) |
Mar 01, 2024 | 159.05 | 160.38 | 158.19 | 159.70 | 116,621 | +1.23(+0.77%) |
Feb 29, 2024 | 157.79 | 158.76 | 157.36 | 158.47 | 253,627 | +0.89(+0.56%) |
Feb 28, 2024 | 156.08 | 158.86 | 156.08 | 157.59 | 83,946 | +0.31(+0.20%) |
Feb 27, 2024 | 158.06 | 158.10 | 156.61 | 157.28 | 92,156 | +0.51(+0.33%) |
Feb 26, 2024 | 156.84 | 157.08 | 155.54 | 156.77 | 153,951 | +0.41(+0.26%) |
Feb 23, 2024 | 156.82 | 156.96 | 155.03 | 156.36 | 134,424 | +0.50(+0.32%) |
Feb 22, 2024 | 155.86 | 156.57 | 153.59 | 155.86 | 188,217 | +0.38(+0.24%) |
Feb 21, 2024 | 157.08 | 157.08 | 154.79 | 155.48 | 138,475 | -1.14(-0.73%) |
Feb 20, 2024 | 155.79 | 157.55 | 155.29 | 156.62 | 127,691 | -0.58(-0.37%) |
Feb 16, 2024 | 155.69 | 159.21 | 155.17 | 157.20 | 188,325 | +1.31(+0.84%) |
Feb 15, 2024 | 154.26 | 156.12 | 153.83 | 155.89 | 223,978 | +2.63(+1.71%) |
Feb 14, 2024 | 151.96 | 153.33 | 150.21 | 153.26 | 239,983 | +3.56(+2.38%) |
Feb 13, 2024 | 148.60 | 151.37 | 147.75 | 149.70 | 305,142 | -2.33(-1.53%) |
Feb 12, 2024 | 149.72 | 152.37 | 148.40 | 152.02 | 188,201 | +2.35(+1.57%) |
Feb 09, 2024 | 146.72 | 150.94 | 146.58 | 149.68 | 199,430 | +3.44(+2.36%) |
Feb 08, 2024 | 143.94 | 146.65 | 143.42 | 146.23 | 235,662 | +3.29(+2.30%) |
Feb 07, 2024 | 140.63 | 143.91 | 139.63 | 142.95 | 215,875 | +2.43(+1.73%) |
Feb 06, 2024 | 139.56 | 141.51 | 139.31 | 140.52 | 242,641 | +0.81(+0.58%) |
Feb 05, 2024 | 142.23 | 142.56 | 139.41 | 139.71 | 264,585 | -3.76(-2.62%) |
Feb 02, 2024 | 143.72 | 145.81 | 142.72 | 143.47 | 213,734 | -1.68(-1.16%) |