Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 152.60 | 153.83 | 150.98 | 151.10 | 426,997 | -2.51(-1.63%) |
Apr 29, 2024 | 155.19 | 155.29 | 152.82 | 153.61 | 271,144 | -0.79(-0.51%) |
Apr 26, 2024 | 152.96 | 155.26 | 152.46 | 154.40 | 278,801 | +1.83(+1.20%) |
Apr 25, 2024 | 152.03 | 153.14 | 149.80 | 152.57 | 259,010 | -0.06(-0.04%) |
Apr 24, 2024 | 153.56 | 155.22 | 152.08 | 152.63 | 229,126 | -0.96(-0.63%) |
Apr 23, 2024 | 153.71 | 154.62 | 153.21 | 153.59 | 323,424 | +0.60(+0.39%) |
Apr 22, 2024 | 151.20 | 154.00 | 151.10 | 152.99 | 354,581 | +2.77(+1.84%) |
Apr 19, 2024 | 150.79 | 151.63 | 149.50 | 150.22 | 416,215 | -0.57(-0.38%) |
Apr 18, 2024 | 153.05 | 153.05 | 150.34 | 150.79 | 380,568 | -2.06(-1.35%) |
Apr 17, 2024 | 153.19 | 153.76 | 151.56 | 152.85 | 360,686 | +0.56(+0.37%) |
Apr 16, 2024 | 152.74 | 153.21 | 151.81 | 152.29 | 243,925 | -0.26(-0.17%) |
Apr 15, 2024 | 153.47 | 154.85 | 152.34 | 152.55 | 268,445 | +0.17(+0.11%) |
Apr 12, 2024 | 153.27 | 154.04 | 152.13 | 152.38 | 298,978 | -2.17(-1.40%) |
Apr 11, 2024 | 153.93 | 154.72 | 151.68 | 154.55 | 289,919 | +1.38(+0.90%) |
Apr 10, 2024 | 153.35 | 153.74 | 152.03 | 153.17 | 247,411 | -1.37(-0.89%) |
Apr 09, 2024 | 154.18 | 154.59 | 152.23 | 154.54 | 210,703 | +0.57(+0.37%) |
Apr 08, 2024 | 152.43 | 154.23 | 152.25 | 153.97 | 215,879 | +2.03(+1.34%) |
Apr 05, 2024 | 151.76 | 152.91 | 151.53 | 151.94 | 228,805 | -0.21(-0.14%) |
Apr 04, 2024 | 153.12 | 153.87 | 151.31 | 152.15 | 392,284 | -0.29(-0.19%) |
Apr 03, 2024 | 152.08 | 153.50 | 151.83 | 152.44 | 245,988 | -0.29(-0.19%) |
Apr 02, 2024 | 153.79 | 154.40 | 152.10 | 152.73 | 256,551 | -2.57(-1.65%) |
Apr 01, 2024 | 155.58 | 155.84 | 154.07 | 155.30 | 190,204 | -0.53(-0.34%) |
Mar 28, 2024 | 156.17 | 157.68 | 154.97 | 155.83 | 458,221 | -0.12(-0.08%) |
Mar 27, 2024 | 155.89 | 156.66 | 155.43 | 155.95 | 742,590 | +0.86(+0.55%) |
Mar 26, 2024 | 156.04 | 156.43 | 155.09 | 155.09 | 328,706 | -0.51(-0.33%) |
Mar 25, 2024 | 155.96 | 157.45 | 154.69 | 155.60 | 293,728 | -0.76(-0.49%) |
Mar 22, 2024 | 156.39 | 156.76 | 155.43 | 156.36 | 241,446 | +0.05(+0.03%) |
Mar 21, 2024 | 157.68 | 157.86 | 156.27 | 156.31 | 324,859 | -1.36(-0.86%) |
Mar 20, 2024 | 157.32 | 157.74 | 156.18 | 157.67 | 190,408 | +0.44(+0.28%) |
Mar 19, 2024 | 156.35 | 157.56 | 155.26 | 157.23 | 215,719 | +0.48(+0.31%) |
Mar 18, 2024 | 157.52 | 158.24 | 156.35 | 156.75 | 263,964 | -0.60(-0.38%) |
Mar 15, 2024 | 156.49 | 157.78 | 156.11 | 157.35 | 368,366 | +0.14(+0.09%) |
Mar 14, 2024 | 158.93 | 158.99 | 155.02 | 157.21 | 362,129 | +0.81(+0.52%) |
Mar 13, 2024 | 158.59 | 159.63 | 155.74 | 156.40 | 446,140 | -2.11(-1.33%) |
Mar 12, 2024 | 158.83 | 159.19 | 157.88 | 158.51 | 245,625 | +0.21(+0.13%) |
Mar 11, 2024 | 155.68 | 158.48 | 155.24 | 158.30 | 366,540 | +1.61(+1.03%) |
Mar 08, 2024 | 157.10 | 158.80 | 156.39 | 156.69 | 260,699 | +0.10(+0.06%) |
Mar 07, 2024 | 158.15 | 158.80 | 156.34 | 156.59 | 247,830 | -0.89(-0.57%) |
Mar 06, 2024 | 157.61 | 158.53 | 156.92 | 157.48 | 322,883 | +0.54(+0.34%) |
Mar 05, 2024 | 159.21 | 159.29 | 155.64 | 156.94 | 210,732 | -1.70(-1.07%) |
Mar 04, 2024 | 159.12 | 159.47 | 157.87 | 158.64 | 181,738 | -0.65(-0.41%) |
Mar 01, 2024 | 157.64 | 159.86 | 157.41 | 159.29 | 210,226 | +1.50(+0.95%) |
Feb 29, 2024 | 157.50 | 158.16 | 156.78 | 157.79 | 276,867 | +0.98(+0.62%) |
Feb 28, 2024 | 157.26 | 157.87 | 156.54 | 156.81 | 238,662 | -0.74(-0.47%) |
Feb 27, 2024 | 158.53 | 160.00 | 157.25 | 157.55 | 221,754 | -1.54(-0.97%) |
Feb 26, 2024 | 158.57 | 159.43 | 158.24 | 159.09 | 213,820 | +0.80(+0.51%) |
Feb 23, 2024 | 158.83 | 159.14 | 157.90 | 158.29 | 296,776 | +0.16(+0.10%) |
Feb 22, 2024 | 157.66 | 158.82 | 157.53 | 158.13 | 397,091 | +1.18(+0.75%) |
Feb 21, 2024 | 157.54 | 158.40 | 155.86 | 156.95 | 395,870 | -0.72(-0.46%) |
Feb 20, 2024 | 159.01 | 160.45 | 156.91 | 157.67 | 491,808 | -1.35(-0.85%) |
Feb 16, 2024 | 157.80 | 160.30 | 157.20 | 159.02 | 318,177 | +1.21(+0.77%) |
Feb 15, 2024 | 155.56 | 158.30 | 155.37 | 157.81 | 384,670 | +2.12(+1.36%) |
Feb 14, 2024 | 152.28 | 155.72 | 152.00 | 155.69 | 340,620 | +4.44(+2.94%) |
Feb 13, 2024 | 151.54 | 152.78 | 149.91 | 151.24 | 409,595 | -2.09(-1.37%) |
Feb 12, 2024 | 156.72 | 157.25 | 153.13 | 153.34 | 371,606 | -4.04(-2.57%) |
Feb 09, 2024 | 155.64 | 158.00 | 153.80 | 157.37 | 560,812 | +2.68(+1.73%) |
Feb 08, 2024 | 147.96 | 154.96 | 147.96 | 154.70 | 882,710 | +6.79(+4.59%) |
Feb 07, 2024 | 148.25 | 148.54 | 147.53 | 147.91 | 372,319 | -0.18(-0.12%) |
Feb 06, 2024 | 148.62 | 148.95 | 147.11 | 148.09 | 356,299 | -0.06(-0.04%) |
Feb 05, 2024 | 150.05 | 150.15 | 148.10 | 148.15 | 266,903 | -1.67(-1.11%) |
Feb 02, 2024 | 150.27 | 150.64 | 149.40 | 149.81 | 244,901 | -0.62(-0.42%) |