Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 433 | -3.58(-2.39%) |
Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 318 | -2.29(-1.51%) |
Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 279 | +2.36(+1.58%) |
Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 923 | +0.52(+0.34%) |
Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 100 | -1.38(-0.92%) |
Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 2,314 | +1.48(+0.99%) |
Apr 17, 2024 | 149.75 | 150.02 | 149.22 | 149.22 | 157 | +2.04(+1.39%) |
Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 811 | -5.72(-3.74%) |
Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 267 | -2.09(-1.35%) |
Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 634 | -2.67(-1.69%) |
Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 301 | -0.47(-0.29%) |
Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.12 | 2,592 | -2.19(-1.37%) |
Apr 09, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 1,836 | -0.59(-0.37%) |
Apr 08, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 578 | +0.63(+0.39%) |
Apr 05, 2024 | 161.40 | 162.01 | 159.50 | 160.28 | 476 | -1.07(-0.66%) |
Apr 04, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 1,001 | +2.20(+1.38%) |
Apr 03, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 529 | +4.52(+2.92%) |
Apr 02, 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 391 | +4.87(+3.25%) |
Apr 01, 2024 | 149.76 | 154.38 | 149.76 | 149.76 | 265 | -4.59(-2.97%) |
Mar 28, 2024 | 152.76 | 154.35 | 151.80 | 154.35 | 391 | +1.35(+0.88%) |
Mar 27, 2024 | 150.96 | 153.00 | 150.96 | 153.00 | 280 | +0.67(+0.44%) |
Mar 26, 2024 | 151.03 | 152.33 | 151.03 | 152.33 | 396 | +0.61(+0.40%) |
Mar 25, 2024 | 148.34 | 151.72 | 148.34 | 151.72 | 147 | +2.69(+1.80%) |
Mar 22, 2024 | 147.80 | 149.49 | 147.80 | 149.03 | 540 | +0.03(+0.02%) |
Mar 21, 2024 | 149.38 | 150.70 | 148.77 | 149.01 | 614 | -1.75(-1.16%) |
Mar 20, 2024 | 147.41 | 150.76 | 147.41 | 150.76 | 2,621 | +1.76(+1.18%) |
Mar 19, 2024 | 149.60 | 150.21 | 148.57 | 149.00 | 629 | +0.64(+0.43%) |
Mar 18, 2024 | 146.44 | 149.01 | 146.44 | 148.36 | 1,736 | +4.12(+2.86%) |
Mar 15, 2024 | 144.00 | 144.24 | 143.63 | 144.24 | 348 | +2.52(+1.78%) |
Mar 14, 2024 | 144.63 | 144.63 | 141.72 | 141.72 | 1,765 | -2.85(-1.97%) |
Mar 13, 2024 | 147.31 | 147.31 | 144.57 | 144.57 | 1,047 | -6.82(-4.50%) |
Mar 12, 2024 | 147.15 | 151.39 | 147.15 | 151.39 | 123 | +4.60(+3.13%) |
Mar 11, 2024 | 146.79 | 148.48 | 145.77 | 146.79 | 52 | -0.13(-0.09%) |
Mar 08, 2024 | 148.00 | 148.24 | 146.21 | 146.92 | 1,539 | -0.38(-0.26%) |
Mar 07, 2024 | 147.00 | 147.31 | 146.25 | 147.30 | 4,001 | -1.79(-1.20%) |
Mar 06, 2024 | 148.47 | 149.99 | 148.13 | 149.09 | 554 | -1.78(-1.18%) |
Mar 05, 2024 | 149.07 | 151.75 | 149.07 | 150.87 | 709 | -3.30(-2.14%) |
Mar 04, 2024 | 153.20 | 154.98 | 153.20 | 154.17 | 1,166 | +2.84(+1.88%) |
Mar 01, 2024 | 148.98 | 151.91 | 148.98 | 151.33 | 1,371 | -5.79(-3.69%) |
Feb 29, 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 26 | -0.57(-0.36%) |
Feb 28, 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 635 | +1.39(+0.89%) |
Feb 27, 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 950 | +3.29(+2.15%) |
Feb 26, 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 3,210 | +0.53(+0.35%) |
Feb 23, 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 817 | +1.69(+1.12%) |
Feb 22, 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 914 | +2.87(+1.94%) |
Feb 21, 2024 | 147.18 | 147.94 | 146.79 | 147.93 | 2,626 | +3.35(+2.32%) |
Feb 20, 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 339 | -1.34(-0.92%) |
Feb 16, 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 457 | -0.17(-0.12%) |
Feb 15, 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 413 | +1.23(+0.85%) |
Feb 14, 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 480 | +1.57(+1.10%) |
Feb 13, 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 383 | -3.86(-2.63%) |
Feb 12, 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 1,057 | +3.23(+2.25%) |
Feb 09, 2024 | 143.81 | 144.63 | 143.24 | 143.92 | 759 | +0.92(+0.64%) |
Feb 08, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 354 | +1.00(+0.70%) |
Feb 07, 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 814 | +1.22(+0.87%) |
Feb 06, 2024 | 140.30 | 142.03 | 140.15 | 140.78 | 813 | -0.57(-0.41%) |
Feb 05, 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 297 | +0.73(+0.52%) |
Feb 02, 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 285 | -1.09(-0.77%) |