Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 147.95 | 149.46 | 147.73 | 147.73 | 8,848 | -1.04(-0.70%) |
Apr 29, 2024 | 150.70 | 150.70 | 147.79 | 148.77 | 9,340 | -1.21(-0.81%) |
Apr 26, 2024 | 148.90 | 151.25 | 147.71 | 149.98 | 8,406 | +0.50(+0.34%) |
Apr 25, 2024 | 147.43 | 149.47 | 147.35 | 149.47 | 10,614 | -0.71(-0.47%) |
Apr 24, 2024 | 150.84 | 151.50 | 149.50 | 150.18 | 10,437 | +0.33(+0.22%) |
Apr 23, 2024 | 151.08 | 152.57 | 149.86 | 149.86 | 9,533 | -0.49(-0.32%) |
Apr 22, 2024 | 148.62 | 152.22 | 148.50 | 150.34 | 28,088 | +1.02(+0.68%) |
Apr 19, 2024 | 146.32 | 150.03 | 146.32 | 149.32 | 10,835 | +2.41(+1.64%) |
Apr 18, 2024 | 146.48 | 147.01 | 146.48 | 146.92 | 8,931 | +0.50(+0.34%) |
Apr 17, 2024 | 147.99 | 149.04 | 146.41 | 146.41 | 17,203 | -1.36(-0.92%) |
Apr 16, 2024 | 147.62 | 149.30 | 147.62 | 147.77 | 8,899 | -0.15(-0.10%) |
Apr 15, 2024 | 148.01 | 148.36 | 147.25 | 147.92 | 10,941 | -1.15(-0.77%) |
Apr 12, 2024 | 146.77 | 150.01 | 146.77 | 149.06 | 13,154 | +0.46(+0.31%) |
Apr 11, 2024 | 148.45 | 148.97 | 148.26 | 148.61 | 10,945 | -0.34(-0.23%) |
Apr 10, 2024 | 148.98 | 148.99 | 147.81 | 148.95 | 13,685 | -1.98(-1.31%) |
Apr 09, 2024 | 151.19 | 151.47 | 150.62 | 150.93 | 7,869 | +0.23(+0.15%) |
Apr 08, 2024 | 149.28 | 152.40 | 149.28 | 150.70 | 12,371 | +2.73(+1.85%) |
Apr 05, 2024 | 146.78 | 149.24 | 146.78 | 147.97 | 12,119 | -0.64(-0.43%) |
Apr 04, 2024 | 150.42 | 150.48 | 148.07 | 148.61 | 12,893 | +0.79(+0.54%) |
Apr 03, 2024 | 147.66 | 149.27 | 147.66 | 147.82 | 10,670 | +0.22(+0.15%) |
Apr 02, 2024 | 147.68 | 148.98 | 146.98 | 147.60 | 14,244 | -1.49(-1.00%) |
Apr 01, 2024 | 151.07 | 151.07 | 149.09 | 149.09 | 12,340 | -3.54(-2.32%) |
Mar 28, 2024 | 152.34 | 152.65 | 150.46 | 152.63 | 25,343 | +1.14(+0.75%) |
Mar 27, 2024 | 150.46 | 152.09 | 149.49 | 151.49 | 26,903 | +3.25(+2.19%) |
Mar 26, 2024 | 152.09 | 152.09 | 148.24 | 148.24 | 22,586 | -1.33(-0.89%) |
Mar 25, 2024 | 148.34 | 150.00 | 148.30 | 149.57 | 13,665 | +0.70(+0.47%) |
Mar 22, 2024 | 149.38 | 150.49 | 147.69 | 148.87 | 13,993 | -0.94(-0.63%) |
Mar 21, 2024 | 150.30 | 150.73 | 147.06 | 149.81 | 27,675 | -0.52(-0.34%) |
Mar 20, 2024 | 149.53 | 151.56 | 148.20 | 150.32 | 10,098 | +1.04(+0.70%) |
Mar 19, 2024 | 144.54 | 150.48 | 144.54 | 149.28 | 18,484 | +1.07(+0.72%) |
Mar 18, 2024 | 149.22 | 150.10 | 147.80 | 148.21 | 19,997 | -0.24(-0.16%) |
Mar 15, 2024 | 147.51 | 150.23 | 147.51 | 148.45 | 35,300 | -0.24(-0.16%) |
Mar 14, 2024 | 150.04 | 150.46 | 147.71 | 148.69 | 21,021 | -3.36(-2.21%) |
Mar 13, 2024 | 151.48 | 153.89 | 151.48 | 152.04 | 15,371 | +0.65(+0.43%) |
Mar 12, 2024 | 151.24 | 151.85 | 149.21 | 151.39 | 25,074 | -0.57(-0.38%) |
Mar 11, 2024 | 150.93 | 152.46 | 149.37 | 151.97 | 21,304 | +1.95(+1.30%) |
Mar 08, 2024 | 152.04 | 153.65 | 149.41 | 150.01 | 29,117 | -0.79(-0.53%) |
Mar 07, 2024 | 152.15 | 153.38 | 148.52 | 150.81 | 31,207 | +0.10(+0.07%) |
Mar 06, 2024 | 150.26 | 150.71 | 148.48 | 150.71 | 15,620 | +1.60(+1.07%) |
Mar 05, 2024 | 151.66 | 153.52 | 148.91 | 149.11 | 27,742 | -1.07(-0.71%) |
Mar 04, 2024 | 150.01 | 152.66 | 149.60 | 150.18 | 19,907 | +1.36(+0.92%) |
Mar 01, 2024 | 142.15 | 149.45 | 141.79 | 148.82 | 25,000 | +6.98(+4.92%) |
Feb 29, 2024 | 145.67 | 147.81 | 141.51 | 141.84 | 34,900 | -2.49(-1.73%) |
Feb 28, 2024 | 143.62 | 144.41 | 143.62 | 144.33 | 5,540 | +0.51(+0.35%) |
Feb 27, 2024 | 147.05 | 147.41 | 142.48 | 143.82 | 27,767 | -3.29(-2.24%) |
Feb 26, 2024 | 145.48 | 147.11 | 144.44 | 147.11 | 14,144 | +0.24(+0.17%) |
Feb 23, 2024 | 147.70 | 147.70 | 145.80 | 146.87 | 6,458 | +1.78(+1.23%) |
Feb 22, 2024 | 146.38 | 147.17 | 143.41 | 145.08 | 29,406 | -0.19(-0.13%) |
Feb 21, 2024 | 148.56 | 150.38 | 145.27 | 145.27 | 7,960 | -2.47(-1.67%) |
Feb 20, 2024 | 148.81 | 149.38 | 147.13 | 147.74 | 18,743 | -2.73(-1.82%) |
Feb 16, 2024 | 152.57 | 152.57 | 149.94 | 150.47 | 14,165 | -1.38(-0.91%) |
Feb 15, 2024 | 152.79 | 153.82 | 148.54 | 151.86 | 25,768 | -0.44(-0.29%) |
Feb 14, 2024 | 149.80 | 153.44 | 148.80 | 152.30 | 33,138 | +3.72(+2.50%) |
Feb 13, 2024 | 159.23 | 159.23 | 148.18 | 148.58 | 39,821 | -13.38(-8.26%) |
Feb 12, 2024 | 158.57 | 162.25 | 158.57 | 161.96 | 7,775 | +4.90(+3.12%) |
Feb 09, 2024 | 156.86 | 159.11 | 156.86 | 157.06 | 8,785 | +0.71(+0.45%) |
Feb 08, 2024 | 152.29 | 156.36 | 148.28 | 156.36 | 27,451 | +2.66(+1.73%) |
Feb 07, 2024 | 153.14 | 156.01 | 152.97 | 153.70 | 20,572 | +1.02(+0.67%) |
Feb 06, 2024 | 151.40 | 153.41 | 151.13 | 152.68 | 13,040 | +0.85(+0.56%) |
Feb 05, 2024 | 148.14 | 151.83 | 148.14 | 151.83 | 16,554 | +0.21(+0.14%) |
Feb 02, 2024 | 153.83 | 154.62 | 150.05 | 151.62 | 25,758 | -3.85(-2.48%) |