Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 139.18 | 151.08 | 139.18 | 151.08 | 55,402 | +15.36(+11.32%) |
Apr 29, 2024 | 139.23 | 139.23 | 134.56 | 135.72 | 20,026 | -2.74(-1.98%) |
Apr 26, 2024 | 139.36 | 142.12 | 136.96 | 138.46 | 24,784 | +3.81(+2.83%) |
Apr 25, 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 15,874 | -1.35(-0.99%) |
Apr 24, 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 13,090 | -0.53(-0.39%) |
Apr 23, 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 25,358 | -1.81(-1.31%) |
Apr 22, 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 67,519 | -4.37(-3.06%) |
Apr 19, 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 46,927 | -4.73(-3.21%) |
Apr 18, 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 42,044 | +4.26(+2.98%) |
Apr 17, 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 37,102 | +1.54(+1.09%) |
Apr 16, 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 68,125 | +4.16(+3.03%) |
Apr 15, 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 60,148 | +4.27(+3.21%) |
Apr 12, 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 64,982 | +5.51(+4.31%) |
Apr 11, 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 27,820 | -0.08(-0.06%) |
Apr 10, 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 43,218 | -1.42(-1.10%) |
Apr 09, 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 34,596 | +1.20(+0.94%) |
Apr 08, 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 37,975 | +3.75(+3.02%) |
Apr 05, 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 40,339 | -4.67(-3.62%) |
Apr 04, 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 45,848 | +0.12(+0.09%) |
Apr 03, 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 57,161 | -3.71(-2.80%) |
Apr 02, 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 46,130 | -7.97(-5.67%) |
Apr 01, 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 44,828 | -4.22(-2.92%) |
Mar 28, 2024 | 148.48 | 151.28 | 144.60 | 144.70 | 48,538 | -6.52(-4.31%) |
Mar 27, 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 13,959 | -3.33(-2.15%) |
Mar 26, 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 43,353 | +3.83(+2.54%) |
Mar 25, 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 34,516 | -3.62(-2.35%) |
Mar 22, 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 22,398 | +0.76(+0.49%) |
Mar 21, 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 20,884 | -1.79(-1.15%) |
Mar 20, 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 51,759 | -0.27(-0.17%) |
Mar 19, 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 45,871 | -5.31(-3.30%) |
Mar 18, 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 46,637 | -0.33(-0.20%) |
Mar 15, 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 40,125 | -3.98(-2.41%) |
Mar 14, 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 27,776 | -4.96(-2.91%) |
Mar 13, 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 68,428 | -13.42(-7.31%) |
Mar 12, 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 49,129 | +1.88(+1.03%) |
Mar 11, 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 57,089 | -5.74(-3.06%) |
Mar 08, 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 28,643 | -1.72(-0.91%) |
Mar 07, 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 38,828 | -6.87(-3.50%) |
Mar 06, 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 47,291 | -0.94(-0.48%) |
Mar 05, 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 66,225 | -2.64(-1.32%) |
Mar 04, 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 39,868 | +5.31(+2.73%) |
Mar 01, 2024 | 198.66 | 198.66 | 192.90 | 194.36 | 44,574 | -8.79(-4.33%) |
Feb 29, 2024 | 204.82 | 206.50 | 200.75 | 203.15 | 22,333 | -3.02(-1.46%) |
Feb 28, 2024 | 204.00 | 208.00 | 198.25 | 206.17 | 30,180 | +4.09(+2.02%) |
Feb 27, 2024 | 196.04 | 203.89 | 195.33 | 202.08 | 21,913 | +4.87(+2.47%) |
Feb 26, 2024 | 203.62 | 205.00 | 194.00 | 197.21 | 51,111 | -4.89(-2.42%) |
Feb 23, 2024 | 205.98 | 208.50 | 200.49 | 202.10 | 37,810 | +2.86(+1.44%) |
Feb 22, 2024 | 206.27 | 208.53 | 197.25 | 199.24 | 49,896 | -2.52(-1.25%) |
Feb 21, 2024 | 212.96 | 212.96 | 201.65 | 201.76 | 55,629 | -11.80(-5.53%) |
Feb 20, 2024 | 206.86 | 213.81 | 205.68 | 213.56 | 61,259 | +9.16(+4.48%) |
Feb 16, 2024 | 200.25 | 204.61 | 199.27 | 204.40 | 34,779 | +2.30(+1.14%) |
Feb 15, 2024 | 217.53 | 217.53 | 200.30 | 202.10 | 82,262 | -15.50(-7.12%) |
Feb 14, 2024 | 212.61 | 222.00 | 210.05 | 217.60 | 54,323 | +1.22(+0.56%) |
Feb 13, 2024 | 211.84 | 221.00 | 211.43 | 216.38 | 47,745 | +4.02(+1.89%) |
Feb 12, 2024 | 215.09 | 215.09 | 210.20 | 212.36 | 24,800 | -2.45(-1.14%) |
Feb 09, 2024 | 206.21 | 215.96 | 203.48 | 214.81 | 34,793 | +8.60(+4.17%) |
Feb 08, 2024 | 211.35 | 211.71 | 204.26 | 206.21 | 44,718 | -5.84(-2.75%) |
Feb 07, 2024 | 212.29 | 217.78 | 210.40 | 212.05 | 31,129 | -2.60(-1.21%) |
Feb 06, 2024 | 211.70 | 215.83 | 206.47 | 214.65 | 51,444 | -0.52(-0.24%) |
Feb 05, 2024 | 221.31 | 225.20 | 212.28 | 215.17 | 34,061 | -1.93(-0.89%) |
Feb 02, 2024 | 216.64 | 222.69 | 212.00 | 217.10 | 36,292 | -1.17(-0.54%) |