Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 477,045 | -3.41(-2.31%) |
Apr 29, 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 439,862 | +4.05(+2.83%) |
Apr 26, 2024 | 144.08 | 146.06 | 143.00 | 143.31 | 479,139 | -0.40(-0.28%) |
Apr 25, 2024 | 143.00 | 145.79 | 141.97 | 143.71 | 489,265 | -0.09(-0.06%) |
Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 395,369 | -2.27(-1.55%) |
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 543,726 | +0.28(+0.19%) |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 399,984 | +1.38(+0.96%) |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 703,168 | -0.75(-0.52%) |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 398,914 | -0.16(-0.11%) |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 601,282 | -1.40(-0.95%) |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 352,430 | -0.98(-0.66%) |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 498,939 | -0.80(-0.54%) |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 428,052 | -3.59(-2.36%) |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 473,409 | -0.32(-0.21%) |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 571,403 | -3.49(-2.24%) |
Apr 09, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 595,957 | -0.14(-0.09%) |
Apr 08, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 738,214 | +2.48(+1.62%) |
Apr 05, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 351,493 | +2.08(+1.37%) |
Apr 04, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 531,883 | +0.65(+0.43%) |
Apr 03, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 315,098 | -0.21(-0.14%) |
Apr 02, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 445,640 | -2.29(-1.49%) |
Apr 01, 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 523,250 | +3.88(+2.60%) |
Mar 28, 2024 | 154.48 | 150.50 | 149.32 | 149.45 | 666,592 | -4.94(-3.20%) |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 463,043 | +2.42(+1.59%) |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 532,485 | -0.10(-0.07%) |
Mar 25, 2024 | 147.15 | 152.62 | 146.43 | 152.07 | 799,298 | +5.56(+3.79%) |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 834,175 | -0.11(-0.08%) |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 611,514 | -1.37(-0.93%) |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 439,773 | -0.18(-0.12%) |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 519,568 | +0.76(+0.52%) |
Mar 18, 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 460,718 | -1.86(-1.25%) |
Mar 15, 2024 | 148.50 | 150.09 | 145.56 | 149.27 | 906,206 | +0.74(+0.50%) |
Mar 14, 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 505,843 | +0.11(+0.07%) |
Mar 13, 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 858,993 | +1.77(+1.21%) |
Mar 12, 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 683,597 | -2.45(-1.64%) |
Mar 11, 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 662,002 | -0.72(-0.48%) |
Mar 08, 2024 | 150.96 | 152.88 | 149.13 | 149.82 | 639,431 | -0.04(-0.03%) |
Mar 07, 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 563,927 | +0.20(+0.13%) |
Mar 06, 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 521,529 | -0.02(-0.01%) |
Mar 05, 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 703,383 | -0.36(-0.24%) |
Mar 04, 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 991,937 | -2.57(-1.68%) |