Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 152.11 | 153.34 | 150.50 | 150.61 | 428,375 | -2.50(-1.63%) |
Apr 29, 2024 | 154.69 | 154.79 | 152.33 | 153.12 | 272,019 | -0.79(-0.51%) |
Apr 26, 2024 | 152.47 | 154.76 | 151.97 | 153.90 | 279,700 | +1.82(+1.20%) |
Apr 25, 2024 | 151.54 | 152.65 | 149.32 | 152.08 | 259,846 | -0.06(-0.04%) |
Apr 24, 2024 | 153.07 | 154.72 | 151.59 | 152.14 | 229,865 | -0.96(-0.63%) |
Apr 23, 2024 | 153.22 | 154.12 | 152.72 | 153.10 | 324,467 | +0.60(+0.39%) |
Apr 22, 2024 | 150.71 | 153.50 | 150.61 | 152.50 | 355,725 | +2.76(+1.84%) |
Apr 19, 2024 | 150.31 | 151.14 | 149.02 | 149.74 | 417,558 | -0.57(-0.38%) |
Apr 18, 2024 | 152.56 | 152.56 | 149.86 | 150.31 | 381,796 | -2.05(-1.35%) |
Apr 17, 2024 | 152.70 | 153.26 | 151.07 | 152.36 | 361,850 | +0.56(+0.37%) |
Apr 16, 2024 | 152.25 | 152.71 | 151.33 | 151.80 | 244,712 | -0.26(-0.17%) |
Apr 15, 2024 | 152.98 | 154.35 | 151.85 | 152.06 | 269,311 | +0.17(+0.11%) |
Apr 12, 2024 | 152.78 | 153.54 | 151.64 | 151.89 | 299,943 | -2.16(-1.40%) |
Apr 11, 2024 | 153.44 | 154.22 | 151.19 | 154.05 | 290,854 | +1.38(+0.90%) |
Apr 10, 2024 | 152.86 | 153.25 | 151.54 | 152.68 | 248,209 | -1.37(-0.89%) |
Apr 09, 2024 | 153.68 | 154.09 | 151.74 | 154.04 | 211,383 | +0.57(+0.37%) |
Apr 08, 2024 | 151.94 | 153.73 | 151.76 | 153.47 | 216,575 | +2.02(+1.34%) |
Apr 05, 2024 | 151.27 | 152.42 | 151.05 | 151.45 | 229,543 | -0.21(-0.14%) |
Apr 04, 2024 | 152.63 | 153.38 | 150.82 | 151.66 | 393,550 | -0.29(-0.19%) |
Apr 03, 2024 | 151.59 | 153.01 | 151.34 | 151.95 | 246,782 | -0.29(-0.19%) |
Apr 02, 2024 | 153.29 | 153.90 | 151.61 | 152.24 | 257,379 | -2.56(-1.65%) |
Apr 01, 2024 | 155.08 | 155.34 | 153.57 | 154.80 | 190,817 | -0.53(-0.34%) |
Mar 28, 2024 | 155.67 | 157.17 | 154.47 | 155.33 | 459,700 | -0.12(-0.08%) |
Mar 27, 2024 | 155.39 | 156.16 | 154.93 | 155.45 | 744,987 | +0.86(+0.55%) |
Mar 26, 2024 | 155.54 | 155.93 | 154.59 | 154.59 | 329,767 | -0.51(-0.33%) |
Mar 25, 2024 | 155.46 | 156.94 | 154.19 | 155.10 | 294,676 | -0.76(-0.49%) |
Mar 22, 2024 | 155.89 | 156.26 | 154.93 | 155.86 | 242,225 | +0.05(+0.03%) |
Mar 21, 2024 | 157.17 | 157.35 | 155.77 | 155.81 | 325,907 | -1.36(-0.86%) |
Mar 20, 2024 | 156.81 | 157.23 | 155.68 | 157.16 | 191,022 | +0.44(+0.28%) |
Mar 19, 2024 | 155.85 | 157.05 | 154.76 | 156.72 | 216,415 | +0.48(+0.31%) |
Mar 18, 2024 | 157.01 | 157.73 | 155.85 | 156.25 | 264,816 | -0.60(-0.38%) |
Mar 15, 2024 | 155.99 | 157.27 | 155.61 | 156.84 | 369,555 | +0.14(+0.09%) |
Mar 14, 2024 | 158.42 | 158.48 | 154.52 | 156.70 | 363,297 | +0.81(+0.52%) |
Mar 13, 2024 | 158.08 | 159.12 | 155.23 | 155.90 | 447,580 | -2.10(-1.33%) |
Mar 12, 2024 | 158.32 | 158.68 | 157.37 | 158.00 | 246,417 | +0.21(+0.13%) |
Mar 11, 2024 | 155.18 | 157.97 | 154.74 | 157.79 | 367,723 | +1.60(+1.03%) |
Mar 08, 2024 | 156.59 | 158.29 | 155.89 | 156.19 | 261,540 | +0.10(+0.06%) |
Mar 07, 2024 | 157.64 | 158.29 | 155.84 | 156.09 | 248,629 | -0.89(-0.57%) |
Mar 06, 2024 | 157.10 | 158.02 | 156.41 | 156.97 | 323,925 | +0.54(+0.34%) |
Mar 05, 2024 | 158.70 | 158.79 | 155.14 | 156.44 | 211,412 | -1.69(-1.07%) |
Mar 04, 2024 | 158.61 | 158.95 | 157.36 | 158.13 | 182,324 | -0.65(-0.41%) |
Mar 01, 2024 | 157.13 | 159.35 | 156.90 | 158.78 | 210,904 | +1.49(+0.95%) |
Feb 29, 2024 | 156.99 | 157.65 | 156.28 | 157.28 | 277,760 | +0.98(+0.63%) |
Feb 28, 2024 | 156.75 | 157.36 | 156.04 | 156.31 | 239,432 | -0.74(-0.47%) |
Feb 27, 2024 | 158.02 | 159.49 | 156.74 | 157.04 | 222,469 | -1.53(-0.97%) |
Feb 26, 2024 | 158.06 | 158.92 | 157.73 | 158.58 | 214,510 | +0.80(+0.51%) |
Feb 23, 2024 | 158.32 | 158.63 | 157.39 | 157.78 | 297,733 | +0.16(+0.10%) |
Feb 22, 2024 | 157.15 | 158.31 | 157.02 | 157.62 | 398,372 | +1.18(+0.75%) |
Feb 21, 2024 | 157.03 | 157.89 | 155.36 | 156.44 | 397,147 | -0.72(-0.46%) |
Feb 20, 2024 | 158.50 | 159.93 | 156.41 | 157.16 | 493,395 | -1.35(-0.85%) |
Feb 16, 2024 | 157.29 | 159.78 | 156.69 | 158.51 | 319,204 | +1.21(+0.77%) |
Feb 15, 2024 | 155.06 | 157.79 | 154.87 | 157.30 | 385,911 | +2.12(+1.36%) |
Feb 14, 2024 | 151.79 | 155.22 | 151.51 | 155.19 | 341,719 | +4.43(+2.94%) |
Feb 13, 2024 | 151.05 | 152.29 | 149.43 | 150.76 | 410,917 | -2.09(-1.36%) |
Feb 12, 2024 | 156.22 | 156.75 | 152.63 | 152.84 | 372,806 | -4.03(-2.57%) |
Feb 09, 2024 | 155.14 | 157.49 | 153.31 | 156.87 | 562,622 | +2.67(+1.73%) |
Feb 08, 2024 | 147.48 | 154.47 | 147.48 | 154.20 | 885,559 | +6.76(+4.59%) |
Feb 07, 2024 | 147.77 | 148.07 | 147.06 | 147.43 | 373,521 | -0.18(-0.12%) |
Feb 06, 2024 | 148.15 | 148.47 | 146.63 | 147.61 | 357,449 | -0.06(-0.04%) |
Feb 05, 2024 | 149.57 | 149.66 | 147.62 | 147.67 | 267,765 | -1.66(-1.11%) |
Feb 02, 2024 | 149.79 | 150.15 | 148.92 | 149.33 | 245,692 | -0.62(-0.42%) |