Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.80 | 157.81 | 157.66 | 157.72 | 8,215 | +1.47(+0.94%) |
Apr 29, 2024 | 156.34 | 156.31 | 156.07 | 156.26 | 8,787 | -1.96(-1.24%) |
Apr 28, 2024 | 157.97 | 158.42 | 157.95 | 158.22 | 4,226 | -0.13(-0.08%) |
Apr 26, 2024 | 155.65 | 158.44 | 154.98 | 158.34 | 265,936 | +2.75(+1.77%) |
Apr 25, 2024 | 155.65 | 155.62 | 155.55 | 155.60 | 6,497 | +0.33(+0.22%) |
Apr 24, 2024 | 155.35 | 155.26 | 155.20 | 155.26 | 6,518 | +0.49(+0.32%) |
Apr 23, 2024 | 154.83 | 154.81 | 154.76 | 154.77 | 6,659 | -0.04(-0.02%) |
Apr 22, 2024 | 154.84 | 154.83 | 154.78 | 154.81 | 6,789 | +0.22(+0.14%) |
Apr 21, 2024 | 154.60 | 154.69 | 154.51 | 154.58 | 1,761 | -0.06(-0.04%) |
Apr 19, 2024 | 154.64 | 154.67 | 153.59 | 154.64 | 295,929 | +0.03(+0.02%) |
Apr 18, 2024 | 154.64 | 154.66 | 154.54 | 154.61 | 7,282 | +0.40(+0.26%) |
Apr 17, 2024 | 154.38 | 154.34 | 154.22 | 154.22 | 8,344 | -0.50(-0.33%) |
Apr 16, 2024 | 154.72 | 154.72 | 154.66 | 154.72 | 8,868 | +0.51(+0.33%) |
Apr 15, 2024 | 154.28 | 154.23 | 154.15 | 154.22 | 8,075 | +0.95(+0.62%) |
Apr 14, 2024 | 153.06 | 153.29 | 153.06 | 153.26 | 2,733 | -0.02(-0.01%) |
Apr 12, 2024 | 153.27 | 153.39 | 152.60 | 153.28 | 252,153 | +0.06(+0.04%) |
Apr 11, 2024 | 153.27 | 153.24 | 153.17 | 153.22 | 7,403 | +0.34(+0.23%) |
Apr 10, 2024 | 153.17 | 153.02 | 152.82 | 152.87 | 10,890 | +1.12(+0.73%) |
Apr 09, 2024 | 151.78 | 151.78 | 151.74 | 151.76 | 7,058 | -0.07(-0.05%) |
Apr 08, 2024 | 151.82 | 151.85 | 151.78 | 151.83 | 8,255 | +0.16(+0.10%) |
Apr 07, 2024 | 151.62 | 151.72 | 151.62 | 151.67 | 2,837 | +0.04(+0.03%) |
Apr 05, 2024 | 151.34 | 151.75 | 150.82 | 151.63 | 251,443 | +0.40(+0.26%) |
Apr 04, 2024 | 151.34 | 151.32 | 151.21 | 151.23 | 14,548 | -0.40(-0.26%) |
Apr 03, 2024 | 151.69 | 151.66 | 151.57 | 151.63 | 7,745 | +0.06(+0.04%) |
Apr 02, 2024 | 151.56 | 151.58 | 151.50 | 151.56 | 6,772 | -0.10(-0.07%) |
Apr 01, 2024 | 151.65 | 151.67 | 151.59 | 151.67 | 6,988 | +0.31(+0.21%) |
Mar 31, 2024 | 151.31 | 151.38 | 151.23 | 151.35 | 2,263 | +0.01(+0.01%) |
Mar 29, 2024 | 151.38 | 151.50 | 151.18 | 151.34 | 91,838 | -0.10(-0.07%) |
Mar 28, 2024 | 151.44 | 151.41 | 151.44 | 1,056 | +0.10(+0.06%) | |
Mar 27, 2024 | 151.33 | 151.38 | 151.32 | 151.34 | 12,787 | -0.23(-0.15%) |
Mar 26, 2024 | 151.56 | 151.57 | 151.53 | 151.57 | 7,146 | +0.18(+0.12%) |
Mar 25, 2024 | 151.42 | 151.42 | 151.39 | 151.39 | 6,924 | +0.24(+0.16%) |
Mar 24, 2024 | 151.35 | 151.28 | 151.09 | 151.15 | 2,412 | -0.30(-0.20%) |
Mar 22, 2024 | 151.62 | 151.86 | 151.01 | 151.44 | 272,922 | -0.19(-0.13%) |
Mar 21, 2024 | 151.62 | 151.69 | 151.55 | 151.64 | 8,077 | +0.74(+0.49%) |
Mar 20, 2024 | 150.95 | 150.86 | 150.89 | 4,333 | -0.06(-0.04%) | |
Mar 19, 2024 | 150.86 | 150.96 | 150.83 | 150.96 | 8,966 | +1.85(+1.24%) |
Mar 18, 2024 | 149.15 | 149.13 | 149.03 | 149.11 | 8,816 | +0.10(+0.07%) |
Mar 17, 2024 | 148.97 | 149.03 | 148.98 | 149.01 | 2,487 | -0.06(-0.04%) |
Mar 15, 2024 | 148.32 | 149.16 | 148.03 | 149.07 | 264,273 | +0.80(+0.54%) |
Mar 14, 2024 | 148.32 | 148.31 | 148.25 | 148.27 | 6,910 | +0.61(+0.42%) |
Mar 13, 2024 | 147.75 | 147.71 | 147.59 | 147.66 | 9,427 | +0.07(+0.05%) |
Mar 12, 2024 | 147.67 | 147.59 | 147.55 | 147.59 | 9,376 | +0.76(+0.52%) |
Mar 11, 2024 | 146.94 | 146.95 | 146.77 | 146.83 | 10,670 | -0.04(-0.03%) |
Mar 10, 2024 | 147.05 | 146.87 | 146.87 | 1,115 | -0.21(-0.14%) | |
Mar 08, 2024 | 148.05 | 148.12 | 146.49 | 147.07 | 341,267 | -0.80(-0.54%) |
Mar 07, 2024 | 148.05 | 147.94 | 147.87 | 147.87 | 4,257 | -1.37(-0.92%) |
Mar 06, 2024 | 149.40 | 149.33 | 149.24 | 149.24 | 4,165 | -0.68(-0.45%) |
Mar 05, 2024 | 150.05 | 150.03 | 149.82 | 149.92 | 4,398 | -0.52(-0.35%) |
Mar 04, 2024 | 150.53 | 150.47 | 150.43 | 150.44 | 4,997 | +0.32(+0.21%) |
Mar 03, 2024 | 150.03 | 150.14 | 150.06 | 150.12 | 856 | +0.00(+0.00%) |
Mar 01, 2024 | 149.98 | 150.72 | 149.97 | 150.12 | 301,276 | -0.01(-0.01%) |
Feb 29, 2024 | 149.98 | 150.14 | 149.97 | 150.13 | 4,366 | -0.49(-0.32%) |
Feb 28, 2024 | 150.69 | 150.66 | 150.55 | 150.62 | 4,684 | +0.15(+0.10%) |
Feb 27, 2024 | 150.51 | 150.49 | 150.46 | 150.47 | 3,276 | -0.20(-0.14%) |
Feb 26, 2024 | 150.70 | 150.70 | 150.65 | 150.68 | 3,313 | +0.18(+0.12%) |
Feb 25, 2024 | 150.47 | 150.56 | 150.44 | 150.50 | 947 | -0.02(-0.01%) |
Feb 23, 2024 | 150.53 | 150.77 | 150.30 | 150.52 | 251,624 | +0.05(+0.04%) |
Feb 22, 2024 | 150.53 | 150.52 | 150.45 | 150.46 | 3,179 | +0.10(+0.07%) |
Feb 21, 2024 | 150.30 | 150.37 | 150.29 | 150.36 | 4,220 | +0.40(+0.27%) |
Feb 20, 2024 | 149.97 | 149.95 | 149.96 | 1,842 | -0.21(-0.14%) | |
Feb 19, 2024 | 150.13 | 150.17 | 150.13 | 150.17 | 3,823 | +0.09(+0.06%) |
Feb 18, 2024 | 150.18 | 150.18 | 150.04 | 150.08 | 803 | -0.12(-0.08%) |
Feb 16, 2024 | 149.93 | 150.65 | 149.83 | 150.20 | 285,248 | +0.34(+0.22%) |
Feb 15, 2024 | 149.93 | 149.91 | 149.83 | 149.87 | 3,380 | -0.59(-0.39%) |
Feb 14, 2024 | 150.59 | 150.50 | 150.43 | 150.46 | 3,799 | -0.21(-0.14%) |
Feb 13, 2024 | 150.79 | 150.70 | 150.59 | 150.66 | 5,136 | +1.32(+0.88%) |
Feb 12, 2024 | 149.35 | 149.34 | 149.27 | 149.34 | 3,678 | +0.17(+0.11%) |
Feb 11, 2024 | 149.24 | 149.26 | 149.10 | 149.17 | 1,308 | -0.11(-0.07%) |
Feb 09, 2024 | 149.32 | 149.57 | 149.02 | 149.28 | 282,532 | +0.01(+0.01%) |
Feb 08, 2024 | 149.32 | 149.29 | 149.26 | 149.27 | 4,329 | +1.24(+0.84%) |
Feb 07, 2024 | 148.18 | 148.07 | 148.02 | 148.03 | 4,153 | +0.21(+0.14%) |
Feb 06, 2024 | 147.94 | 147.89 | 147.75 | 147.82 | 4,252 | -0.83(-0.56%) |
Feb 05, 2024 | 148.68 | 148.68 | 148.64 | 148.66 | 2,835 | +0.02(+0.01%) |
Feb 04, 2024 | 148.35 | 148.64 | 148.45 | 148.64 | 1,240 | +0.26(+0.18%) |
Feb 02, 2024 | 146.43 | 148.58 | 146.25 | 148.37 | 322,001 | +1.98(+1.35%) |