Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.08 | 150.08 | 149.21 | 149.21 | 38,350 | -1.45(-0.96%) |
Apr 29, 2024 | 150.48 | 150.94 | 150.32 | 150.66 | 10,429 | +0.54(+0.36%) |
Apr 26, 2024 | 150.27 | 150.59 | 150.12 | 150.12 | 9,557 | -0.33(-0.22%) |
Apr 25, 2024 | 150.00 | 150.72 | 149.73 | 150.45 | 10,693 | -0.47(-0.31%) |
Apr 24, 2024 | 150.22 | 150.96 | 150.16 | 150.92 | 5,965 | +0.16(+0.11%) |
Apr 23, 2024 | 150.49 | 151.06 | 150.49 | 150.76 | 6,987 | +0.46(+0.31%) |
Apr 22, 2024 | 149.87 | 150.76 | 149.74 | 150.30 | 18,520 | +0.91(+0.61%) |
Apr 19, 2024 | 148.18 | 149.47 | 148.18 | 149.39 | 11,175 | +1.15(+0.78%) |
Apr 18, 2024 | 147.96 | 148.47 | 147.76 | 148.24 | 5,337 | +0.55(+0.37%) |
Apr 17, 2024 | 148.30 | 148.30 | 147.40 | 147.69 | 15,409 | +0.01(+0.01%) |
Apr 16, 2024 | 148.16 | 148.22 | 147.52 | 147.68 | 14,875 | -0.44(-0.30%) |
Apr 15, 2024 | 150.25 | 150.25 | 147.89 | 148.12 | 27,581 | -1.05(-0.70%) |
Apr 12, 2024 | 149.98 | 149.98 | 148.88 | 149.17 | 19,459 | -1.32(-0.88%) |
Apr 11, 2024 | 151.57 | 151.73 | 150.38 | 150.49 | 17,118 | -1.15(-0.76%) |
Apr 10, 2024 | 151.73 | 152.08 | 151.11 | 151.64 | 16,635 | -1.82(-1.19%) |
Apr 09, 2024 | 153.34 | 153.46 | 152.76 | 153.46 | 90,881 | +0.24(+0.16%) |
Apr 08, 2024 | 152.78 | 153.54 | 152.78 | 153.22 | 5,340 | +0.21(+0.14%) |
Apr 05, 2024 | 152.17 | 153.23 | 152.17 | 153.01 | 12,514 | +0.78(+0.51%) |
Apr 04, 2024 | 154.14 | 154.19 | 151.95 | 152.23 | 13,347 | -1.16(-0.76%) |
Apr 03, 2024 | 153.79 | 153.79 | 153.18 | 153.39 | 17,156 | -0.34(-0.22%) |
Apr 02, 2024 | 154.03 | 154.03 | 153.44 | 153.73 | 38,637 | -0.79(-0.51%) |
Apr 01, 2024 | 155.64 | 155.64 | 154.41 | 154.52 | 11,296 | -1.22(-0.78%) |
Mar 28, 2024 | 155.56 | 156.00 | 155.56 | 155.74 | 17,200 | +0.51(+0.33%) |
Mar 27, 2024 | 154.46 | 155.23 | 154.19 | 155.23 | 16,081 | +2.28(+1.49%) |
Mar 26, 2024 | 153.29 | 153.55 | 152.91 | 152.95 | 32,720 | -0.22(-0.14%) |
Mar 25, 2024 | 153.67 | 153.67 | 153.10 | 153.17 | 17,696 | -0.60(-0.39%) |
Mar 22, 2024 | 154.34 | 154.72 | 153.68 | 153.77 | 12,153 | -0.64(-0.41%) |
Mar 21, 2024 | 154.22 | 154.60 | 154.22 | 154.41 | 23,931 | +0.37(+0.24%) |
Mar 20, 2024 | 153.19 | 154.14 | 153.18 | 154.04 | 23,461 | +0.63(+0.41%) |
Mar 19, 2024 | 152.69 | 153.49 | 152.69 | 153.41 | 7,974 | +0.67(+0.44%) |
Mar 18, 2024 | 152.94 | 153.41 | 152.74 | 152.74 | 12,760 | +0.11(+0.07%) |
Mar 15, 2024 | 152.26 | 152.97 | 152.26 | 152.63 | 68,994 | -0.16(-0.10%) |
Mar 14, 2024 | 153.67 | 153.67 | 152.04 | 152.79 | 16,895 | -0.85(-0.55%) |
Mar 13, 2024 | 153.77 | 153.97 | 153.52 | 153.63 | 58,652 | -0.01(-0.01%) |
Mar 12, 2024 | 153.35 | 153.80 | 153.12 | 153.64 | 27,511 | +0.36(+0.23%) |
Mar 11, 2024 | 152.68 | 153.28 | 152.35 | 153.28 | 12,005 | +0.40(+0.26%) |
Mar 08, 2024 | 153.33 | 153.33 | 152.85 | 152.88 | 11,565 | -0.12(-0.08%) |
Mar 07, 2024 | 153.15 | 153.25 | 152.74 | 153.00 | 17,174 | +0.52(+0.34%) |
Mar 06, 2024 | 151.95 | 152.67 | 151.95 | 152.48 | 9,122 | +1.06(+0.70%) |
Mar 05, 2024 | 151.92 | 152.29 | 150.96 | 151.42 | 95,628 | -0.50(-0.33%) |
Mar 04, 2024 | 150.83 | 151.97 | 150.83 | 151.92 | 5,833 | +0.72(+0.47%) |
Mar 01, 2024 | 151.03 | 151.21 | 150.83 | 151.20 | 6,760 | -0.03(-0.02%) |
Feb 29, 2024 | 151.81 | 151.81 | 150.89 | 151.23 | 8,647 | +0.02(+0.01%) |
Feb 28, 2024 | 150.49 | 151.42 | 150.49 | 151.21 | 41,794 | +0.47(+0.31%) |
Feb 27, 2024 | 150.44 | 150.75 | 150.23 | 150.74 | 32,874 | +0.41(+0.27%) |
Feb 26, 2024 | 151.14 | 151.14 | 150.34 | 150.34 | 35,942 | -0.95(-0.63%) |
Feb 23, 2024 | 150.73 | 151.40 | 150.73 | 151.28 | 19,834 | +0.69(+0.46%) |
Feb 22, 2024 | 149.76 | 150.79 | 149.72 | 150.59 | 29,920 | +1.12(+0.75%) |
Feb 21, 2024 | 148.67 | 149.48 | 148.67 | 149.48 | 42,197 | +0.74(+0.50%) |
Feb 20, 2024 | 148.49 | 149.28 | 148.49 | 148.74 | 18,903 | +0.01(+0.01%) |
Feb 16, 2024 | 148.68 | 149.55 | 148.68 | 148.73 | 14,307 | -0.29(-0.19%) |
Feb 15, 2024 | 148.01 | 149.08 | 148.01 | 149.02 | 34,879 | +1.62(+1.10%) |
Feb 14, 2024 | 147.01 | 147.40 | 146.69 | 147.40 | 10,470 | +0.92(+0.63%) |
Feb 13, 2024 | 146.77 | 146.77 | 145.65 | 146.49 | 17,103 | -1.45(-0.98%) |
Feb 12, 2024 | 147.73 | 148.22 | 147.64 | 147.93 | 10,003 | +0.16(+0.11%) |
Feb 09, 2024 | 147.27 | 147.78 | 147.21 | 147.78 | 6,841 | +0.54(+0.37%) |
Feb 08, 2024 | 147.08 | 147.32 | 146.65 | 147.24 | 9,444 | +0.06(+0.04%) |
Feb 07, 2024 | 147.00 | 147.44 | 147.00 | 147.18 | 72,259 | +0.67(+0.46%) |
Feb 06, 2024 | 146.15 | 146.71 | 145.96 | 146.51 | 16,753 | +0.64(+0.44%) |
Feb 05, 2024 | 146.35 | 146.39 | 145.70 | 145.88 | 20,672 | -1.45(-0.99%) |
Feb 02, 2024 | 147.22 | 147.93 | 146.40 | 147.33 | 26,754 | -0.39(-0.26%) |