Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 139.88 | 141.47 | 137.00 | 138.44 | 260,534 | -1.71(-1.22%) |
Apr 29, 2024 | 136.48 | 142.43 | 136.48 | 140.15 | 269,028 | +4.25(+3.13%) |
Apr 26, 2024 | 137.00 | 139.81 | 133.39 | 135.90 | 226,133 | -1.03(-0.75%) |
Apr 25, 2024 | 140.59 | 140.84 | 136.19 | 136.93 | 376,771 | -6.25(-4.37%) |
Apr 24, 2024 | 144.00 | 146.40 | 141.01 | 143.18 | 244,223 | -1.65(-1.14%) |
Apr 23, 2024 | 143.30 | 147.45 | 143.30 | 144.83 | 220,120 | +2.73(+1.92%) |
Apr 22, 2024 | 140.48 | 144.33 | 140.41 | 142.10 | 245,698 | +1.93(+1.38%) |
Apr 19, 2024 | 141.39 | 144.41 | 137.78 | 140.17 | 280,701 | -0.72(-0.51%) |
Apr 18, 2024 | 143.00 | 143.67 | 140.23 | 140.89 | 222,169 | -1.28(-0.90%) |
Apr 17, 2024 | 142.80 | 144.25 | 140.72 | 142.17 | 299,396 | +0.67(+0.47%) |
Apr 16, 2024 | 144.53 | 148.10 | 141.05 | 141.50 | 367,491 | -3.73(-2.57%) |
Apr 15, 2024 | 145.64 | 150.19 | 145.00 | 145.23 | 379,111 | -0.81(-0.55%) |
Apr 12, 2024 | 151.14 | 152.53 | 144.36 | 146.04 | 318,762 | -5.00(-3.31%) |
Apr 11, 2024 | 153.85 | 154.41 | 150.91 | 151.04 | 402,490 | -1.54(-1.01%) |
Apr 10, 2024 | 151.50 | 156.84 | 151.50 | 152.58 | 431,190 | -1.09(-0.71%) |
Apr 09, 2024 | 149.74 | 153.81 | 148.30 | 153.67 | 572,916 | +4.79(+3.22%) |
Apr 08, 2024 | 150.97 | 150.97 | 147.56 | 148.88 | 164,516 | -1.00(-0.67%) |
Apr 05, 2024 | 147.93 | 150.62 | 145.44 | 149.88 | 156,146 | +2.23(+1.51%) |
Apr 04, 2024 | 150.99 | 152.55 | 146.57 | 147.65 | 211,322 | -1.85(-1.24%) |
Apr 03, 2024 | 146.45 | 150.00 | 144.02 | 149.50 | 235,891 | +3.21(+2.19%) |
Apr 02, 2024 | 150.50 | 152.81 | 146.26 | 146.29 | 331,842 | -5.69(-3.74%) |
Apr 01, 2024 | 151.07 | 153.85 | 149.29 | 151.98 | 330,501 | +0.81(+0.54%) |
Mar 28, 2024 | 149.15 | 151.59 | 144.66 | 151.17 | 295,863 | +2.73(+1.84%) |
Mar 27, 2024 | 150.16 | 150.65 | 146.93 | 148.44 | 243,699 | -1.52(-1.01%) |
Mar 26, 2024 | 145.56 | 150.79 | 144.85 | 149.96 | 313,634 | +5.50(+3.81%) |
Mar 25, 2024 | 145.73 | 147.10 | 144.05 | 144.46 | 153,635 | -0.56(-0.39%) |
Mar 22, 2024 | 147.03 | 147.99 | 144.22 | 145.02 | 180,562 | -1.17(-0.80%) |
Mar 21, 2024 | 145.10 | 148.47 | 144.75 | 146.19 | 341,447 | +1.96(+1.36%) |
Mar 20, 2024 | 144.84 | 146.31 | 143.20 | 144.23 | 284,102 | -1.14(-0.78%) |
Mar 19, 2024 | 146.02 | 147.00 | 144.00 | 145.37 | 619,669 | -1.69(-1.15%) |
Mar 18, 2024 | 149.99 | 150.72 | 146.77 | 147.06 | 192,048 | -1.64(-1.10%) |
Mar 15, 2024 | 152.06 | 152.06 | 147.45 | 148.70 | 384,538 | -1.19(-0.79%) |
Mar 14, 2024 | 154.00 | 154.85 | 149.08 | 149.89 | 233,980 | -4.08(-2.65%) |
Mar 13, 2024 | 153.47 | 154.40 | 150.13 | 153.97 | 229,617 | +0.17(+0.11%) |
Mar 12, 2024 | 149.20 | 155.00 | 149.20 | 153.80 | 300,772 | +5.63(+3.80%) |
Mar 11, 2024 | 147.15 | 149.24 | 146.74 | 148.17 | 156,964 | +1.55(+1.06%) |
Mar 08, 2024 | 146.28 | 148.84 | 144.75 | 146.62 | 196,494 | +0.34(+0.23%) |
Mar 07, 2024 | 146.40 | 148.99 | 145.92 | 146.28 | 203,948 | +0.26(+0.18%) |
Mar 06, 2024 | 152.50 | 152.50 | 143.89 | 146.02 | 232,021 | -4.53(-3.01%) |
Mar 05, 2024 | 147.35 | 151.57 | 146.07 | 150.55 | 363,591 | +2.56(+1.73%) |
Mar 04, 2024 | 153.99 | 153.99 | 146.88 | 147.99 | 321,778 | -4.48(-2.94%) |
Mar 01, 2024 | 148.05 | 154.75 | 147.58 | 152.47 | 552,426 | +4.71(+3.19%) |
Feb 29, 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 579,756 | +0.83(+0.56%) |
Feb 28, 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 563,642 | -8.41(-5.41%) |
Feb 27, 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 329,491 | -2.20(-1.40%) |
Feb 26, 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 312,015 | -1.86(-1.17%) |
Feb 23, 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 243,711 | +1.20(+0.76%) |
Feb 22, 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 361,104 | +1.06(+0.67%) |
Feb 21, 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 351,165 | +0.38(+0.24%) |
Feb 20, 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 352,751 | +0.37(+0.24%) |
Feb 16, 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 507,358 | +9.19(+6.24%) |
Feb 15, 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 452,281 | +0.59(+0.40%) |
Feb 14, 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 441,037 | +3.26(+2.27%) |
Feb 13, 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 623,202 | -1.24(-0.86%) |
Feb 12, 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 433,338 | +2.84(+2.00%) |
Feb 09, 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 440,263 | +2.50(+1.80%) |
Feb 08, 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 526,508 | -0.04(-0.03%) |
Feb 07, 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 657,247 | -1.55(-1.10%) |
Feb 06, 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 363,902 | -2.25(-1.57%) |
Feb 05, 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 469,232 | +3.32(+2.38%) |
Feb 02, 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 465,885 | -1.86(-1.31%) |