Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 145.31 | 145.82 | 143.40 | 143.53 | 458,876 | -2.32(-1.59%) |
Apr 29, 2024 | 144.89 | 145.95 | 144.89 | 145.85 | 596,528 | +0.94(+0.65%) |
Apr 26, 2024 | 143.94 | 145.61 | 143.94 | 144.91 | 391,169 | +0.73(+0.51%) |
Apr 25, 2024 | 143.30 | 144.19 | 141.99 | 144.18 | 282,535 | +0.20(+0.14%) |
Apr 24, 2024 | 144.18 | 144.97 | 143.16 | 143.98 | 350,125 | -0.65(-0.45%) |
Apr 23, 2024 | 144.61 | 145.38 | 144.40 | 144.63 | 345,363 | +0.52(+0.36%) |
Apr 22, 2024 | 144.86 | 145.20 | 143.67 | 144.11 | 324,237 | +0.28(+0.19%) |
Apr 19, 2024 | 144.17 | 144.89 | 143.15 | 143.83 | 382,757 | +0.33(+0.23%) |
Apr 18, 2024 | 143.50 | 144.78 | 142.95 | 143.50 | 311,782 | +0.53(+0.37%) |
Apr 17, 2024 | 145.91 | 145.91 | 141.57 | 142.97 | 552,945 | -2.01(-1.39%) |
Apr 16, 2024 | 144.00 | 145.22 | 143.47 | 144.98 | 589,256 | +1.00(+0.69%) |
Apr 15, 2024 | 146.34 | 146.34 | 143.68 | 143.98 | 524,961 | -0.67(-0.46%) |
Apr 12, 2024 | 144.90 | 145.92 | 143.84 | 144.65 | 477,372 | -1.24(-0.85%) |
Apr 11, 2024 | 144.34 | 146.73 | 142.62 | 145.89 | 604,672 | +1.55(+1.07%) |
Apr 10, 2024 | 144.72 | 145.61 | 144.31 | 144.34 | 291,860 | -2.38(-1.62%) |
Apr 09, 2024 | 146.93 | 147.26 | 145.16 | 146.72 | 433,891 | +0.60(+0.41%) |
Apr 08, 2024 | 148.33 | 149.11 | 145.99 | 146.12 | 604,045 | -1.80(-1.22%) |
Apr 05, 2024 | 149.24 | 149.83 | 147.81 | 147.92 | 540,234 | -1.22(-0.82%) |
Apr 04, 2024 | 151.23 | 152.00 | 148.62 | 149.14 | 587,679 | -0.73(-0.49%) |
Apr 03, 2024 | 149.78 | 150.94 | 149.51 | 149.87 | 771,587 | +0.16(+0.11%) |
Apr 02, 2024 | 151.46 | 151.50 | 149.30 | 149.71 | 718,141 | -1.52(-1.01%) |
Apr 01, 2024 | 153.20 | 153.20 | 150.73 | 151.23 | 413,606 | -2.50(-1.63%) |
Mar 28, 2024 | 152.99 | 154.50 | 152.72 | 153.73 | 496,695 | +0.80(+0.52%) |
Mar 27, 2024 | 151.42 | 153.01 | 151.34 | 152.93 | 600,374 | +2.55(+1.70%) |
Mar 26, 2024 | 150.77 | 151.57 | 150.18 | 150.38 | 462,738 | +0.30(+0.20%) |
Mar 25, 2024 | 150.17 | 150.27 | 149.04 | 150.08 | 593,794 | +0.05(+0.03%) |
Mar 22, 2024 | 151.58 | 151.58 | 149.61 | 150.03 | 425,523 | -1.39(-0.92%) |
Mar 21, 2024 | 151.28 | 152.50 | 150.77 | 151.42 | 401,827 | +0.81(+0.54%) |
Mar 20, 2024 | 149.73 | 151.28 | 149.27 | 150.61 | 506,136 | +0.84(+0.56%) |
Mar 19, 2024 | 148.00 | 149.83 | 147.53 | 149.77 | 398,362 | +1.85(+1.25%) |
Mar 18, 2024 | 148.97 | 149.37 | 147.65 | 147.92 | 416,133 | -1.05(-0.70%) |
Mar 15, 2024 | 148.57 | 150.58 | 148.29 | 148.97 | 1,341,324 | -0.36(-0.24%) |
Mar 14, 2024 | 149.57 | 149.94 | 147.81 | 149.33 | 543,092 | -1.31(-0.87%) |
Mar 13, 2024 | 149.36 | 151.72 | 149.36 | 150.64 | 472,392 | +1.46(+0.98%) |
Mar 12, 2024 | 148.13 | 149.43 | 147.22 | 149.18 | 385,499 | +1.33(+0.90%) |
Mar 11, 2024 | 146.93 | 147.91 | 145.95 | 147.85 | 452,969 | +0.92(+0.63%) |
Mar 08, 2024 | 149.00 | 149.50 | 146.62 | 146.93 | 394,807 | -1.80(-1.21%) |
Mar 07, 2024 | 147.51 | 148.81 | 147.19 | 148.73 | 502,839 | +1.81(+1.23%) |
Mar 06, 2024 | 147.60 | 147.68 | 145.84 | 146.92 | 410,053 | -0.20(-0.14%) |
Mar 05, 2024 | 146.53 | 148.14 | 146.35 | 147.12 | 496,786 | -0.02(-0.01%) |
Mar 04, 2024 | 146.62 | 147.92 | 145.52 | 147.14 | 535,079 | +0.52(+0.35%) |
Mar 01, 2024 | 146.65 | 147.00 | 145.70 | 146.62 | 477,193 | -0.03(-0.02%) |
Feb 29, 2024 | 147.35 | 147.94 | 145.98 | 146.65 | 925,999 | -0.48(-0.33%) |
Feb 28, 2024 | 147.44 | 148.32 | 146.93 | 147.13 | 460,198 | -0.16(-0.11%) |
Feb 27, 2024 | 147.03 | 147.75 | 145.92 | 147.29 | 418,903 | +0.81(+0.55%) |
Feb 26, 2024 | 147.08 | 147.85 | 146.12 | 146.48 | 767,238 | -0.51(-0.35%) |
Feb 23, 2024 | 146.12 | 147.34 | 145.82 | 146.99 | 328,340 | +1.05(+0.72%) |
Feb 22, 2024 | 145.19 | 146.24 | 143.91 | 145.94 | 735,058 | +1.67(+1.16%) |
Feb 21, 2024 | 144.94 | 145.95 | 143.40 | 144.27 | 820,194 | -0.81(-0.56%) |
Feb 20, 2024 | 145.97 | 147.05 | 144.67 | 145.08 | 530,229 | -2.17(-1.47%) |
Feb 16, 2024 | 147.00 | 148.87 | 146.14 | 147.24 | 902,725 | +0.24(+0.16%) |
Feb 15, 2024 | 144.50 | 147.00 | 144.50 | 147.00 | 768,462 | +3.00(+2.09%) |
Feb 14, 2024 | 143.84 | 144.83 | 143.43 | 144.00 | 1,103,865 | +1.23(+0.86%) |
Feb 13, 2024 | 144.32 | 144.99 | 142.25 | 142.77 | 725,312 | -2.46(-1.69%) |
Feb 12, 2024 | 145.23 | 145.48 | 144.47 | 145.23 | 567,823 | +0.00(+0.00%) |
Feb 09, 2024 | 142.93 | 145.25 | 142.80 | 145.23 | 759,903 | +2.34(+1.64%) |
Feb 08, 2024 | 142.93 | 143.59 | 141.69 | 142.88 | 699,038 | -0.41(-0.29%) |
Feb 07, 2024 | 141.13 | 143.52 | 140.72 | 143.29 | 1,130,919 | +3.66(+2.62%) |
Feb 06, 2024 | 139.77 | 143.64 | 138.11 | 139.63 | 1,252,021 | +2.90(+2.12%) |
Feb 05, 2024 | 137.00 | 137.65 | 136.37 | 136.72 | 1,284,439 | -1.30(-0.94%) |
Feb 02, 2024 | 136.10 | 138.57 | 135.60 | 138.02 | 1,072,676 | +1.35(+0.99%) |