Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.99 | 147.65 | 145.12 | 145.12 | 7,341 | -3.29(-2.22%) |
Apr 29, 2024 | 149.03 | 149.23 | 148.01 | 148.41 | 11,414 | -0.13(-0.09%) |
Apr 26, 2024 | 147.72 | 148.98 | 147.40 | 148.54 | 28,636 | +1.56(+1.06%) |
Apr 25, 2024 | 145.30 | 147.04 | 144.77 | 146.98 | 41,564 | -1.03(-0.70%) |
Apr 24, 2024 | 148.23 | 148.27 | 148.01 | 148.01 | 3,425 | +0.21(+0.14%) |
Apr 23, 2024 | 145.19 | 148.35 | 145.19 | 147.80 | 10,141 | +2.79(+1.92%) |
Apr 22, 2024 | 142.70 | 145.50 | 142.70 | 145.01 | 20,815 | +3.74(+2.65%) |
Apr 19, 2024 | 141.59 | 142.19 | 140.52 | 141.27 | 12,293 | -0.45(-0.32%) |
Apr 18, 2024 | 142.64 | 143.79 | 141.67 | 141.72 | 11,402 | -0.89(-0.63%) |
Apr 17, 2024 | 143.66 | 144.12 | 142.58 | 142.61 | 4,414 | -0.86(-0.60%) |
Apr 16, 2024 | 142.73 | 144.03 | 142.73 | 143.47 | 11,830 | -0.29(-0.20%) |
Apr 15, 2024 | 147.95 | 147.95 | 143.76 | 143.76 | 16,220 | -4.09(-2.77%) |
Apr 12, 2024 | 151.03 | 151.03 | 147.38 | 147.85 | 10,272 | -3.55(-2.34%) |
Apr 11, 2024 | 150.22 | 151.67 | 149.63 | 151.40 | 7,757 | +1.53(+1.02%) |
Apr 10, 2024 | 150.41 | 150.71 | 149.12 | 149.87 | 10,691 | -3.62(-2.36%) |
Apr 09, 2024 | 153.30 | 153.83 | 152.45 | 153.49 | 8,230 | +1.32(+0.87%) |
Apr 08, 2024 | 151.72 | 152.42 | 151.72 | 152.17 | 25,039 | +0.98(+0.65%) |
Apr 05, 2024 | 150.62 | 151.93 | 150.62 | 151.19 | 9,943 | +0.74(+0.49%) |
Apr 04, 2024 | 153.48 | 154.17 | 150.44 | 150.44 | 23,569 | -0.71(-0.47%) |
Apr 03, 2024 | 150.41 | 151.84 | 150.41 | 151.15 | 13,910 | +0.13(+0.09%) |
Apr 02, 2024 | 150.11 | 151.03 | 150.03 | 151.02 | 5,239 | -2.52(-1.64%) |
Apr 01, 2024 | 155.48 | 155.48 | 153.09 | 153.54 | 12,687 | -2.45(-1.57%) |
Mar 28, 2024 | 155.56 | 157.10 | 155.56 | 155.99 | 8,433 | +0.99(+0.64%) |
Mar 27, 2024 | 154.34 | 155.00 | 153.72 | 155.00 | 5,964 | +1.43(+0.93%) |
Mar 26, 2024 | 154.57 | 154.57 | 153.51 | 153.56 | 5,923 | -0.11(-0.07%) |
Mar 25, 2024 | 153.59 | 154.12 | 153.59 | 153.68 | 8,896 | +0.05(+0.03%) |
Mar 22, 2024 | 155.37 | 155.37 | 153.59 | 153.63 | 10,414 | -1.89(-1.22%) |
Mar 21, 2024 | 155.89 | 157.09 | 155.52 | 155.52 | 5,932 | +0.35(+0.23%) |
Mar 20, 2024 | 153.32 | 155.66 | 152.81 | 155.17 | 7,704 | +2.36(+1.54%) |
Mar 19, 2024 | 150.84 | 153.03 | 150.49 | 152.81 | 11,530 | +0.71(+0.47%) |
Mar 18, 2024 | 151.81 | 152.60 | 151.69 | 152.10 | 11,087 | +0.85(+0.57%) |
Mar 15, 2024 | 150.27 | 151.25 | 150.27 | 151.25 | 2,725 | -0.80(-0.53%) |
Mar 14, 2024 | 153.88 | 153.88 | 151.14 | 152.04 | 15,892 | -2.55(-1.65%) |
Mar 13, 2024 | 154.15 | 155.24 | 154.15 | 154.59 | 37,454 | +0.45(+0.29%) |
Mar 12, 2024 | 152.70 | 154.26 | 152.70 | 154.14 | 4,988 | +1.22(+0.80%) |
Mar 11, 2024 | 153.25 | 153.93 | 152.74 | 152.92 | 12,972 | -0.59(-0.39%) |
Mar 08, 2024 | 153.87 | 155.71 | 152.89 | 153.51 | 17,939 | +0.88(+0.57%) |
Mar 07, 2024 | 151.66 | 153.16 | 150.81 | 152.64 | 20,939 | +2.37(+1.58%) |
Mar 06, 2024 | 149.91 | 151.35 | 149.54 | 150.27 | 87,390 | +2.42(+1.64%) |
Mar 05, 2024 | 152.44 | 152.44 | 147.36 | 147.85 | 12,891 | -6.26(-4.06%) |
Mar 04, 2024 | 155.76 | 155.76 | 153.89 | 154.11 | 5,449 | -0.83(-0.54%) |
Mar 01, 2024 | 154.02 | 155.17 | 153.00 | 154.94 | 8,641 | +0.16(+0.10%) |
Feb 29, 2024 | 154.27 | 155.71 | 153.81 | 154.78 | 11,406 | +1.20(+0.78%) |
Feb 28, 2024 | 154.64 | 154.64 | 153.27 | 153.58 | 15,449 | -1.42(-0.92%) |
Feb 27, 2024 | 155.54 | 155.70 | 155.00 | 155.00 | 5,048 | +0.83(+0.54%) |
Feb 26, 2024 | 151.28 | 154.48 | 151.28 | 154.17 | 9,844 | +2.89(+1.91%) |
Feb 23, 2024 | 151.12 | 151.68 | 150.45 | 151.28 | 29,019 | +1.33(+0.89%) |
Feb 22, 2024 | 151.12 | 151.12 | 149.60 | 149.95 | 25,870 | +1.92(+1.30%) |
Feb 21, 2024 | 149.25 | 149.25 | 147.00 | 148.03 | 10,314 | -3.97(-2.61%) |
Feb 20, 2024 | 153.48 | 153.48 | 150.88 | 152.00 | 8,479 | -2.55(-1.65%) |
Feb 16, 2024 | 156.47 | 156.47 | 154.48 | 154.55 | 12,214 | -2.65(-1.69%) |
Feb 15, 2024 | 157.15 | 157.62 | 155.69 | 157.20 | 8,926 | +2.51(+1.62%) |
Feb 14, 2024 | 151.95 | 154.69 | 151.95 | 154.69 | 16,624 | +4.62(+3.08%) |
Feb 13, 2024 | 150.24 | 152.17 | 149.03 | 150.07 | 17,001 | -5.66(-3.63%) |
Feb 12, 2024 | 155.70 | 157.19 | 155.70 | 155.73 | 13,219 | -0.44(-0.28%) |
Feb 09, 2024 | 153.71 | 156.17 | 153.71 | 156.17 | 32,046 | +3.46(+2.27%) |
Feb 08, 2024 | 149.61 | 152.90 | 149.61 | 152.71 | 14,813 | +3.12(+2.09%) |
Feb 07, 2024 | 150.46 | 150.81 | 149.59 | 149.59 | 13,711 | +0.23(+0.15%) |
Feb 06, 2024 | 148.23 | 149.36 | 147.63 | 149.36 | 15,542 | +1.37(+0.93%) |
Feb 05, 2024 | 150.17 | 150.17 | 146.56 | 147.99 | 16,073 | -2.14(-1.43%) |
Feb 02, 2024 | 148.74 | 150.26 | 148.30 | 150.13 | 15,100 | +0.49(+0.33%) |