Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.98 | 163.75 | 158.75 | 159.07 | 247,972 | -3.46(-2.13%) |
Apr 29, 2024 | 167.45 | 167.88 | 160.75 | 162.53 | 128,373 | -5.94(-3.53%) |
Apr 26, 2024 | 159.15 | 170.15 | 159.15 | 168.47 | 341,000 | +11.34(+7.22%) |
Apr 25, 2024 | 156.58 | 157.82 | 155.06 | 157.13 | 132,801 | -1.25(-0.79%) |
Apr 24, 2024 | 159.03 | 160.00 | 156.95 | 158.38 | 87,296 | -0.48(-0.30%) |
Apr 23, 2024 | 155.32 | 158.90 | 154.75 | 158.86 | 77,136 | +4.04(+2.61%) |
Apr 22, 2024 | 154.27 | 156.33 | 153.27 | 154.82 | 130,133 | +0.95(+0.62%) |
Apr 19, 2024 | 152.02 | 155.45 | 152.02 | 153.87 | 107,407 | +1.15(+0.75%) |
Apr 18, 2024 | 153.99 | 156.56 | 152.42 | 152.72 | 109,058 | -1.35(-0.88%) |
Apr 17, 2024 | 157.01 | 161.82 | 152.97 | 154.07 | 95,686 | -1.47(-0.95%) |
Apr 16, 2024 | 155.29 | 156.84 | 154.57 | 155.54 | 92,256 | -0.52(-0.33%) |
Apr 15, 2024 | 157.58 | 158.60 | 154.95 | 156.06 | 92,809 | +0.00(+0.00%) |
Apr 12, 2024 | 158.59 | 161.04 | 154.89 | 156.06 | 87,500 | -3.63(-2.27%) |
Apr 11, 2024 | 157.42 | 159.88 | 156.05 | 159.69 | 129,552 | +2.99(+1.91%) |
Apr 10, 2024 | 156.00 | 157.62 | 155.01 | 156.70 | 117,408 | -1.68(-1.06%) |
Apr 09, 2024 | 160.76 | 160.76 | 156.07 | 158.38 | 86,162 | -1.35(-0.85%) |
Apr 08, 2024 | 160.00 | 160.64 | 159.49 | 159.73 | 76,167 | -0.13(-0.08%) |
Apr 05, 2024 | 156.63 | 159.89 | 156.55 | 159.86 | 147,959 | +3.71(+2.38%) |
Apr 04, 2024 | 159.03 | 159.49 | 155.89 | 156.15 | 61,201 | -1.30(-0.83%) |
Apr 03, 2024 | 154.47 | 158.18 | 154.47 | 157.45 | 66,522 | +1.80(+1.16%) |
Apr 02, 2024 | 155.92 | 158.00 | 154.16 | 155.65 | 138,928 | -1.39(-0.89%) |
Apr 01, 2024 | 160.49 | 160.49 | 156.65 | 157.04 | 90,389 | -2.61(-1.63%) |
Mar 28, 2024 | 158.98 | 160.36 | 158.37 | 159.65 | 128,399 | +1.14(+0.72%) |
Mar 27, 2024 | 158.24 | 158.24 | 157.43 | 158.51 | 102,613 | +1.85(+1.18%) |
Mar 26, 2024 | 157.15 | 158.21 | 156.31 | 156.66 | 94,291 | +0.35(+0.22%) |
Mar 25, 2024 | 158.70 | 158.70 | 156.23 | 156.31 | 92,182 | -1.09(-0.69%) |
Mar 22, 2024 | 159.02 | 159.02 | 155.98 | 157.40 | 83,172 | -0.67(-0.42%) |
Mar 21, 2024 | 155.45 | 158.23 | 155.45 | 158.07 | 89,723 | +2.77(+1.78%) |
Mar 20, 2024 | 151.96 | 156.09 | 151.96 | 155.30 | 88,411 | +2.26(+1.48%) |
Mar 19, 2024 | 153.68 | 154.95 | 152.97 | 153.04 | 97,175 | +0.52(+0.34%) |
Mar 18, 2024 | 153.53 | 154.19 | 151.69 | 152.52 | 120,926 | -1.82(-1.18%) |
Mar 15, 2024 | 152.66 | 155.41 | 152.66 | 154.34 | 341,023 | +1.08(+0.70%) |
Mar 14, 2024 | 153.65 | 153.65 | 151.74 | 153.26 | 91,284 | -0.67(-0.44%) |
Mar 13, 2024 | 151.01 | 154.21 | 151.01 | 153.93 | 93,041 | +2.93(+1.94%) |
Mar 12, 2024 | 149.20 | 151.77 | 148.35 | 151.00 | 91,346 | +0.88(+0.59%) |
Mar 11, 2024 | 152.95 | 152.95 | 149.13 | 150.12 | 71,772 | -3.17(-2.07%) |
Mar 08, 2024 | 153.32 | 154.85 | 152.29 | 153.29 | 97,538 | +1.21(+0.80%) |
Mar 07, 2024 | 152.65 | 154.38 | 150.73 | 152.08 | 105,023 | -0.12(-0.08%) |
Mar 06, 2024 | 151.40 | 152.47 | 151.40 | 152.20 | 49,950 | +2.09(+1.39%) |
Mar 05, 2024 | 153.39 | 153.55 | 149.41 | 150.11 | 82,024 | -3.00(-1.96%) |
Mar 04, 2024 | 150.40 | 153.54 | 150.02 | 153.11 | 83,283 | +2.72(+1.81%) |
Mar 01, 2024 | 150.00 | 150.56 | 148.31 | 150.39 | 167,093 | +0.44(+0.29%) |
Feb 29, 2024 | 151.86 | 151.86 | 149.66 | 149.95 | 158,338 | +0.24(+0.16%) |
Feb 28, 2024 | 149.87 | 151.10 | 149.63 | 149.71 | 97,413 | +0.61(+0.41%) |
Feb 27, 2024 | 150.50 | 150.59 | 147.74 | 149.10 | 63,728 | -0.78(-0.52%) |
Feb 26, 2024 | 151.78 | 153.00 | 149.73 | 149.88 | 103,295 | -1.52(-1.00%) |
Feb 23, 2024 | 149.52 | 152.18 | 149.52 | 151.40 | 59,909 | +1.28(+0.85%) |
Feb 22, 2024 | 151.70 | 153.26 | 149.00 | 150.12 | 106,214 | -1.41(-0.93%) |
Feb 21, 2024 | 148.39 | 151.66 | 148.39 | 151.53 | 125,469 | +3.70(+2.50%) |
Feb 20, 2024 | 148.25 | 150.53 | 147.46 | 147.83 | 101,715 | -2.07(-1.38%) |
Feb 16, 2024 | 150.95 | 152.16 | 149.09 | 149.90 | 148,853 | -1.05(-0.70%) |
Feb 15, 2024 | 147.82 | 151.80 | 147.60 | 150.95 | 136,330 | +4.20(+2.86%) |
Feb 14, 2024 | 143.55 | 146.87 | 143.55 | 146.75 | 105,385 | +4.85(+3.42%) |
Feb 13, 2024 | 142.28 | 145.65 | 140.33 | 141.90 | 126,750 | -3.92(-2.69%) |
Feb 12, 2024 | 147.00 | 147.25 | 145.38 | 145.82 | 224,622 | -0.50(-0.34%) |
Feb 09, 2024 | 144.25 | 146.58 | 143.21 | 146.32 | 125,531 | +3.06(+2.14%) |
Feb 08, 2024 | 141.74 | 143.45 | 140.53 | 143.26 | 140,524 | +0.87(+0.61%) |
Feb 07, 2024 | 140.39 | 142.62 | 140.39 | 142.39 | 127,590 | +1.74(+1.24%) |
Feb 06, 2024 | 140.27 | 141.25 | 139.12 | 140.65 | 59,724 | +0.81(+0.58%) |
Feb 05, 2024 | 139.28 | 140.51 | 137.39 | 139.84 | 94,318 | -1.27(-0.90%) |
Feb 02, 2024 | 140.15 | 141.91 | 139.76 | 141.11 | 99,948 | -0.34(-0.24%) |