Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 155.00 | 156.64 | 150.29 | 153.94 | 205,280 | -2.59(-1.65%) |
Apr 29, 2024 | 155.00 | 157.89 | 153.08 | 156.53 | 185,728 | +2.95(+1.92%) |
Apr 26, 2024 | 152.11 | 154.47 | 150.73 | 153.58 | 208,460 | +5.02(+3.38%) |
Apr 25, 2024 | 148.40 | 152.83 | 146.16 | 148.56 | 409,342 | +4.44(+3.08%) |
Apr 24, 2024 | 143.45 | 146.22 | 141.78 | 144.12 | 215,688 | +5.13(+3.69%) |
Apr 23, 2024 | 135.75 | 142.22 | 134.68 | 138.99 | 203,615 | +8.05(+6.15%) |
Apr 22, 2024 | 130.55 | 133.09 | 129.96 | 130.94 | 152,563 | +1.42(+1.10%) |
Apr 19, 2024 | 130.00 | 130.85 | 126.97 | 129.52 | 296,412 | -2.44(-1.85%) |
Apr 18, 2024 | 131.40 | 136.00 | 131.40 | 131.96 | 125,955 | +0.10(+0.08%) |
Apr 17, 2024 | 134.40 | 134.40 | 131.28 | 131.86 | 200,058 | -2.19(-1.63%) |
Apr 16, 2024 | 137.28 | 137.71 | 133.71 | 134.05 | 308,982 | -4.35(-3.14%) |
Apr 15, 2024 | 140.68 | 142.63 | 137.38 | 138.40 | 228,159 | -2.90(-2.05%) |
Apr 12, 2024 | 145.00 | 146.81 | 140.08 | 141.30 | 139,454 | -4.83(-3.31%) |
Apr 11, 2024 | 147.62 | 148.93 | 145.34 | 146.13 | 243,171 | -3.63(-2.42%) |
Apr 10, 2024 | 150.34 | 150.97 | 147.97 | 149.76 | 272,924 | -4.26(-2.77%) |
Apr 09, 2024 | 153.70 | 155.37 | 150.84 | 154.02 | 115,201 | +4.27(+2.85%) |
Apr 08, 2024 | 148.84 | 151.52 | 148.50 | 149.75 | 109,180 | -0.28(-0.19%) |
Apr 05, 2024 | 149.57 | 151.44 | 148.00 | 150.03 | 90,661 | +0.46(+0.31%) |
Apr 04, 2024 | 153.26 | 153.28 | 149.30 | 149.57 | 81,654 | -2.38(-1.57%) |
Apr 03, 2024 | 153.53 | 154.12 | 150.79 | 151.95 | 56,991 | -1.30(-0.85%) |
Apr 02, 2024 | 155.51 | 157.32 | 152.69 | 153.25 | 84,095 | -5.98(-3.76%) |
Apr 01, 2024 | 156.87 | 159.34 | 152.77 | 159.23 | 126,964 | +2.84(+1.82%) |
Mar 28, 2024 | 157.00 | 157.38 | 155.09 | 156.39 | 104,129 | +1.31(+0.84%) |
Mar 27, 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 76,134 | +1.27(+0.83%) |
Mar 26, 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 104,417 | -0.11(-0.07%) |
Mar 25, 2024 | 153.14 | 155.63 | 151.94 | 153.92 | 122,678 | +1.90(+1.25%) |
Mar 22, 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 445,487 | -11.68(-7.14%) |
Mar 21, 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 192,989 | -5.92(-3.49%) |
Mar 20, 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 195,654 | +1.52(+0.90%) |
Mar 19, 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 145,070 | -0.40(-0.24%) |
Mar 18, 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 154,976 | -1.50(-0.88%) |
Mar 15, 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 350,215 | +1.10(+0.65%) |
Mar 14, 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 394,658 | -7.57(-4.29%) |
Mar 13, 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 551,311 | +12.72(+7.77%) |
Mar 12, 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 188,675 | -0.78(-0.47%) |
Mar 11, 2024 | 161.79 | 167.64 | 158.72 | 164.53 | 126,937 | +6.01(+3.79%) |
Mar 08, 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 188,440 | -3.73(-2.30%) |
Mar 07, 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 138,972 | +2.73(+1.71%) |
Mar 06, 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 212,584 | -0.90(-0.56%) |
Mar 05, 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 164,851 | -7.44(-4.43%) |
Mar 04, 2024 | 164.26 | 169.03 | 160.59 | 167.86 | 183,199 | +2.84(+1.72%) |
Mar 01, 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 190,688 | -0.63(-0.38%) |
Feb 29, 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 281,579 | -12.83(-7.19%) |
Feb 28, 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 602,535 | -1.21(-0.67%) |
Feb 27, 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 511,137 | +19.43(+12.12%) |
Feb 26, 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 580,089 | +5.16(+3.33%) |
Feb 23, 2024 | 155.22 | 158.47 | 154.38 | 155.10 | 217,784 | +1.32(+0.86%) |
Feb 22, 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 194,572 | +2.98(+1.98%) |
Feb 21, 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 180,908 | +2.75(+1.86%) |
Feb 20, 2024 | 149.55 | 150.90 | 147.06 | 148.05 | 138,225 | -0.18(-0.12%) |
Feb 16, 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 135,075 | +2.16(+1.48%) |
Feb 15, 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 184,301 | +0.20(+0.14%) |
Feb 14, 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 285,694 | +4.07(+2.87%) |
Feb 13, 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 190,909 | -4.77(-3.25%) |
Feb 12, 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 138,050 | -0.41(-0.28%) |
Feb 09, 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 147,319 | +4.10(+2.87%) |
Feb 08, 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 237,902 | -4.88(-3.30%) |
Feb 07, 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 277,445 | -5.82(-3.79%) |
Feb 06, 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 324,366 | +11.77(+8.30%) |
Feb 05, 2024 | 145.26 | 146.28 | 139.73 | 141.81 | 425,410 | -2.67(-1.85%) |
Feb 02, 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 736,231 | -5.45(-3.64%) |