Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 151.44 | 152.66 | 149.84 | 149.95 | 430,264 | -2.49(-1.63%) |
Apr 29, 2024 | 154.01 | 154.11 | 151.66 | 152.44 | 273,218 | -0.78(-0.51%) |
Apr 26, 2024 | 151.80 | 154.08 | 151.30 | 153.23 | 280,934 | +1.82(+1.20%) |
Apr 25, 2024 | 150.88 | 151.98 | 148.66 | 151.41 | 260,991 | -0.06(-0.04%) |
Apr 24, 2024 | 152.39 | 154.04 | 150.93 | 151.47 | 230,879 | -0.95(-0.63%) |
Apr 23, 2024 | 152.54 | 153.45 | 152.05 | 152.42 | 325,898 | +0.60(+0.39%) |
Apr 22, 2024 | 150.05 | 152.83 | 149.95 | 151.83 | 357,294 | +2.75(+1.84%) |
Apr 19, 2024 | 149.65 | 150.48 | 148.37 | 149.08 | 419,399 | -0.57(-0.38%) |
Apr 18, 2024 | 151.89 | 151.89 | 149.20 | 149.65 | 383,480 | -2.04(-1.35%) |
Apr 17, 2024 | 152.03 | 152.59 | 150.41 | 151.69 | 363,445 | +0.56(+0.37%) |
Apr 16, 2024 | 151.58 | 152.04 | 150.66 | 151.13 | 245,791 | -0.26(-0.17%) |
Apr 15, 2024 | 152.31 | 153.67 | 151.18 | 151.39 | 270,499 | +0.17(+0.11%) |
Apr 12, 2024 | 152.11 | 152.87 | 150.97 | 151.22 | 301,265 | -2.15(-1.40%) |
Apr 11, 2024 | 152.76 | 153.54 | 150.53 | 153.38 | 292,137 | +1.37(+0.90%) |
Apr 10, 2024 | 152.19 | 152.57 | 150.88 | 152.01 | 249,304 | -1.36(-0.89%) |
Apr 09, 2024 | 153.01 | 153.42 | 151.07 | 153.37 | 212,315 | +0.57(+0.37%) |
Apr 08, 2024 | 151.27 | 153.06 | 151.09 | 152.80 | 217,530 | +2.01(+1.34%) |
Apr 05, 2024 | 150.61 | 151.75 | 150.38 | 150.79 | 230,555 | -0.21(-0.14%) |
Apr 04, 2024 | 151.96 | 152.70 | 150.16 | 151.00 | 395,285 | -0.29(-0.19%) |
Apr 03, 2024 | 150.93 | 152.34 | 150.68 | 151.28 | 247,870 | -0.29(-0.19%) |
Apr 02, 2024 | 152.62 | 153.23 | 150.94 | 151.57 | 258,514 | -2.55(-1.66%) |
Apr 01, 2024 | 154.40 | 154.66 | 152.90 | 154.12 | 191,659 | -0.53(-0.34%) |
Mar 28, 2024 | 154.98 | 156.48 | 153.79 | 154.65 | 461,727 | -0.12(-0.08%) |
Mar 27, 2024 | 154.71 | 155.47 | 154.25 | 154.77 | 748,272 | +0.85(+0.55%) |
Mar 26, 2024 | 154.85 | 155.24 | 153.91 | 153.91 | 331,221 | -0.51(-0.33%) |
Mar 25, 2024 | 154.78 | 156.25 | 153.51 | 154.42 | 295,975 | -0.75(-0.49%) |
Mar 22, 2024 | 155.20 | 155.57 | 154.25 | 155.17 | 243,293 | +0.05(+0.03%) |
Mar 21, 2024 | 156.48 | 156.66 | 155.08 | 155.12 | 327,344 | -1.35(-0.86%) |
Mar 20, 2024 | 156.12 | 156.54 | 154.99 | 156.47 | 191,864 | +0.44(+0.28%) |
Mar 19, 2024 | 155.16 | 156.36 | 154.08 | 156.04 | 217,369 | +0.48(+0.31%) |
Mar 18, 2024 | 156.32 | 157.04 | 155.16 | 155.56 | 265,983 | -0.59(-0.38%) |
Mar 15, 2024 | 155.30 | 156.58 | 154.93 | 156.16 | 371,184 | +0.14(+0.09%) |
Mar 14, 2024 | 157.72 | 157.78 | 153.85 | 156.02 | 364,899 | +0.80(+0.52%) |
Mar 13, 2024 | 157.39 | 158.42 | 154.55 | 155.21 | 449,553 | -2.09(-1.33%) |
Mar 12, 2024 | 157.62 | 157.99 | 156.68 | 157.31 | 247,504 | +0.21(+0.13%) |
Mar 11, 2024 | 154.50 | 157.28 | 154.06 | 157.10 | 369,344 | +1.60(+1.03%) |
Mar 08, 2024 | 155.91 | 157.59 | 155.20 | 155.50 | 262,693 | +0.10(+0.06%) |
Mar 07, 2024 | 156.95 | 157.59 | 155.15 | 155.40 | 249,726 | -0.88(-0.56%) |
Mar 06, 2024 | 156.41 | 157.33 | 155.73 | 156.28 | 325,353 | +0.54(+0.34%) |
Mar 05, 2024 | 158.00 | 158.09 | 154.46 | 155.75 | 212,344 | -1.69(-1.07%) |
Mar 04, 2024 | 157.91 | 158.25 | 156.67 | 157.44 | 183,128 | -0.65(-0.41%) |
Mar 01, 2024 | 156.44 | 158.65 | 156.22 | 158.08 | 211,834 | +1.49(+0.95%) |
Feb 29, 2024 | 156.30 | 156.96 | 155.59 | 156.59 | 278,985 | +0.97(+0.63%) |
Feb 28, 2024 | 156.07 | 156.67 | 155.35 | 155.62 | 240,488 | -0.74(-0.47%) |
Feb 27, 2024 | 157.33 | 158.78 | 156.06 | 156.35 | 223,450 | -1.53(-0.97%) |
Feb 26, 2024 | 157.37 | 158.22 | 157.04 | 157.88 | 215,456 | +0.79(+0.51%) |
Feb 23, 2024 | 157.62 | 157.93 | 156.70 | 157.09 | 299,046 | +0.16(+0.10%) |
Feb 22, 2024 | 156.46 | 157.61 | 156.33 | 156.93 | 400,129 | +1.17(+0.75%) |
Feb 21, 2024 | 156.34 | 157.20 | 154.68 | 155.76 | 398,899 | -0.72(-0.46%) |
Feb 20, 2024 | 157.80 | 159.23 | 155.72 | 156.47 | 495,571 | -1.34(-0.85%) |
Feb 16, 2024 | 156.60 | 159.08 | 156.00 | 157.81 | 320,612 | +1.20(+0.77%) |
Feb 15, 2024 | 154.38 | 157.09 | 154.19 | 156.61 | 387,613 | +2.11(+1.36%) |
Feb 14, 2024 | 151.13 | 154.53 | 150.84 | 154.50 | 343,226 | +4.41(+2.94%) |
Feb 13, 2024 | 150.39 | 151.62 | 148.77 | 150.09 | 412,729 | -2.08(-1.36%) |
Feb 12, 2024 | 155.53 | 156.06 | 151.97 | 152.17 | 374,450 | -4.01(-2.57%) |
Feb 09, 2024 | 154.46 | 156.80 | 152.63 | 156.18 | 565,103 | +2.66(+1.73%) |
Feb 08, 2024 | 146.84 | 153.79 | 146.84 | 153.52 | 889,464 | +6.73(+4.59%) |
Feb 07, 2024 | 147.12 | 147.42 | 146.41 | 146.79 | 375,168 | -0.18(-0.12%) |
Feb 06, 2024 | 147.50 | 147.82 | 145.99 | 146.96 | 359,025 | -0.06(-0.04%) |
Feb 05, 2024 | 148.91 | 149.01 | 146.97 | 147.02 | 268,946 | -1.65(-1.11%) |
Feb 02, 2024 | 149.13 | 149.49 | 148.26 | 148.68 | 246,775 | -0.62(-0.42%) |