Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 151.23 | 153.03 | 150.04 | 150.13 | 95,889 | -1.77(-1.17%) |
Apr 29, 2024 | 151.38 | 153.40 | 150.85 | 151.90 | 126,146 | +1.26(+0.84%) |
Apr 26, 2024 | 149.63 | 152.80 | 147.26 | 150.64 | 117,382 | +1.26(+0.84%) |
Apr 25, 2024 | 148.92 | 150.64 | 148.46 | 149.38 | 87,771 | -1.65(-1.09%) |
Apr 24, 2024 | 150.70 | 153.09 | 149.10 | 151.03 | 118,201 | -0.28(-0.19%) |
Apr 23, 2024 | 149.26 | 151.84 | 148.13 | 151.31 | 135,024 | +2.68(+1.80%) |
Apr 22, 2024 | 150.56 | 150.92 | 148.62 | 148.63 | 163,312 | -0.39(-0.26%) |
Apr 19, 2024 | 148.65 | 151.12 | 148.57 | 149.02 | 108,924 | -0.24(-0.16%) |
Apr 18, 2024 | 152.13 | 153.72 | 148.89 | 149.26 | 90,442 | -2.77(-1.82%) |
Apr 17, 2024 | 156.48 | 156.60 | 151.91 | 152.03 | 111,891 | -3.02(-1.95%) |
Apr 16, 2024 | 155.72 | 156.15 | 153.08 | 155.05 | 97,661 | -2.35(-1.49%) |
Apr 15, 2024 | 159.23 | 159.23 | 156.09 | 157.40 | 59,001 | -0.03(-0.02%) |
Apr 12, 2024 | 158.97 | 160.05 | 155.70 | 157.43 | 64,218 | -2.54(-1.59%) |
Apr 11, 2024 | 159.69 | 160.75 | 158.50 | 159.97 | 104,698 | -0.29(-0.18%) |
Apr 10, 2024 | 161.09 | 161.59 | 158.30 | 160.26 | 84,948 | -5.26(-3.18%) |
Apr 09, 2024 | 166.27 | 167.79 | 163.42 | 165.52 | 82,533 | -0.75(-0.45%) |
Apr 08, 2024 | 170.43 | 170.43 | 166.18 | 166.27 | 63,867 | -3.36(-1.98%) |
Apr 05, 2024 | 167.48 | 170.46 | 167.48 | 169.63 | 100,678 | +1.63(+0.97%) |
Apr 04, 2024 | 168.49 | 170.03 | 166.52 | 168.00 | 163,255 | +1.72(+1.03%) |
Apr 03, 2024 | 162.29 | 167.95 | 162.29 | 166.28 | 84,853 | +2.91(+1.78%) |
Apr 02, 2024 | 164.06 | 166.45 | 161.56 | 163.37 | 207,542 | -1.67(-1.01%) |
Apr 01, 2024 | 168.10 | 168.10 | 163.00 | 165.04 | 67,870 | -3.73(-2.21%) |
Mar 28, 2024 | 166.75 | 170.63 | 165.69 | 168.77 | 125,595 | +1.72(+1.03%) |
Mar 27, 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 101,114 | +6.58(+4.10%) |
Mar 26, 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 57,752 | +0.50(+0.31%) |
Mar 25, 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 72,663 | -2.17(-1.34%) |
Mar 22, 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 64,619 | -2.70(-1.64%) |
Mar 21, 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 83,013 | +5.07(+3.17%) |
Mar 20, 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 60,653 | +4.06(+2.61%) |
Mar 19, 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 54,460 | +1.00(+0.65%) |
Mar 18, 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 76,790 | -1.34(-0.86%) |
Mar 15, 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 189,265 | +1.15(+0.74%) |
Mar 14, 2024 | 157.82 | 157.82 | 153.00 | 154.90 | 140,749 | -2.41(-1.53%) |
Mar 13, 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 86,836 | -0.52(-0.33%) |
Mar 12, 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 65,188 | +1.67(+1.07%) |
Mar 11, 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 82,540 | -5.23(-3.24%) |
Mar 08, 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 162,674 | +6.61(+4.27%) |
Mar 07, 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 81,712 | +2.16(+1.42%) |
Mar 06, 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 126,429 | +1.95(+1.29%) |
Mar 05, 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 93,851 | -2.19(-1.43%) |
Mar 04, 2024 | 155.05 | 157.07 | 152.40 | 152.86 | 81,162 | -2.35(-1.52%) |
Mar 01, 2024 | 155.68 | 156.39 | 154.21 | 155.22 | 91,735 | -0.30(-0.19%) |
Feb 29, 2024 | 159.70 | 160.34 | 155.34 | 155.51 | 96,234 | -3.31(-2.09%) |
Feb 28, 2024 | 154.32 | 159.06 | 153.63 | 158.83 | 85,733 | +2.93(+1.88%) |
Feb 27, 2024 | 160.04 | 160.04 | 155.59 | 155.89 | 69,788 | -2.56(-1.62%) |
Feb 26, 2024 | 156.83 | 159.32 | 156.01 | 158.46 | 61,019 | +0.17(+0.11%) |
Feb 23, 2024 | 156.97 | 159.77 | 154.71 | 158.29 | 91,419 | +1.55(+0.99%) |
Feb 22, 2024 | 154.73 | 157.12 | 154.30 | 156.74 | 115,661 | +1.40(+0.90%) |
Feb 21, 2024 | 149.71 | 155.38 | 148.68 | 155.34 | 131,425 | +4.60(+3.05%) |
Feb 20, 2024 | 149.43 | 155.08 | 139.74 | 150.74 | 361,495 | -14.44(-8.74%) |
Feb 16, 2024 | 163.30 | 166.14 | 162.66 | 165.19 | 130,665 | +0.60(+0.36%) |
Feb 15, 2024 | 159.51 | 166.88 | 159.00 | 164.59 | 119,496 | +6.35(+4.01%) |
Feb 14, 2024 | 157.98 | 159.03 | 154.63 | 158.24 | 77,694 | +2.92(+1.88%) |
Feb 13, 2024 | 157.42 | 158.38 | 153.54 | 155.31 | 111,549 | -7.22(-4.44%) |
Feb 12, 2024 | 158.97 | 164.00 | 158.97 | 162.53 | 95,105 | +3.77(+2.38%) |
Feb 09, 2024 | 156.69 | 159.11 | 156.52 | 158.76 | 55,135 | +1.93(+1.23%) |
Feb 08, 2024 | 154.57 | 157.27 | 153.21 | 156.83 | 58,369 | +3.20(+2.09%) |
Feb 07, 2024 | 156.50 | 157.18 | 153.39 | 153.63 | 100,242 | -2.15(-1.38%) |
Feb 06, 2024 | 154.76 | 156.42 | 154.21 | 155.77 | 61,946 | +0.95(+0.61%) |
Feb 05, 2024 | 155.19 | 155.97 | 152.78 | 154.83 | 56,676 | -2.50(-1.59%) |
Feb 02, 2024 | 153.35 | 157.72 | 153.35 | 157.32 | 125,989 | +1.96(+1.26%) |