Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.93 | 152.72 | 149.74 | 149.83 | 96,082 | -1.77(-1.16%) |
Apr 29, 2024 | 151.07 | 153.09 | 150.55 | 151.59 | 126,401 | +1.26(+0.84%) |
Apr 26, 2024 | 149.33 | 152.49 | 146.96 | 150.34 | 117,619 | +1.26(+0.84%) |
Apr 25, 2024 | 148.62 | 150.34 | 148.16 | 149.08 | 87,948 | -1.65(-1.09%) |
Apr 24, 2024 | 150.40 | 152.78 | 148.80 | 150.72 | 118,440 | -0.28(-0.19%) |
Apr 23, 2024 | 148.96 | 151.53 | 147.83 | 151.00 | 135,297 | +2.67(+1.80%) |
Apr 22, 2024 | 150.26 | 150.62 | 148.32 | 148.33 | 163,642 | -0.39(-0.26%) |
Apr 19, 2024 | 148.35 | 150.81 | 148.27 | 148.72 | 109,144 | -0.24(-0.16%) |
Apr 18, 2024 | 151.82 | 153.41 | 148.59 | 148.96 | 90,624 | -2.76(-1.82%) |
Apr 17, 2024 | 156.16 | 156.28 | 151.60 | 151.72 | 112,117 | -3.01(-1.95%) |
Apr 16, 2024 | 155.41 | 155.84 | 152.77 | 154.74 | 97,858 | -2.34(-1.49%) |
Apr 15, 2024 | 158.91 | 158.91 | 155.78 | 157.08 | 59,120 | -0.03(-0.02%) |
Apr 12, 2024 | 158.65 | 159.73 | 155.39 | 157.11 | 64,347 | -2.53(-1.59%) |
Apr 11, 2024 | 159.37 | 160.43 | 158.19 | 159.65 | 104,909 | -0.29(-0.18%) |
Apr 10, 2024 | 160.76 | 161.26 | 157.98 | 159.94 | 85,119 | -5.25(-3.18%) |
Apr 09, 2024 | 165.93 | 167.46 | 163.09 | 165.19 | 82,699 | -0.75(-0.45%) |
Apr 08, 2024 | 170.09 | 170.09 | 165.84 | 165.93 | 63,996 | -3.35(-1.98%) |
Apr 05, 2024 | 167.14 | 170.12 | 167.14 | 169.29 | 100,881 | +1.63(+0.97%) |
Apr 04, 2024 | 168.15 | 169.68 | 166.18 | 167.66 | 163,585 | +1.72(+1.03%) |
Apr 03, 2024 | 161.96 | 167.61 | 161.96 | 165.94 | 85,024 | +2.90(+1.78%) |
Apr 02, 2024 | 163.73 | 166.11 | 161.23 | 163.04 | 207,961 | -1.67(-1.01%) |
Apr 01, 2024 | 167.76 | 167.76 | 162.68 | 164.71 | 68,007 | -3.72(-2.21%) |
Mar 28, 2024 | 166.41 | 170.29 | 165.36 | 168.43 | 125,848 | +1.72(+1.03%) |
Mar 27, 2024 | 161.94 | 166.71 | 161.94 | 166.71 | 101,318 | +6.57(+4.10%) |
Mar 26, 2024 | 160.25 | 161.58 | 159.96 | 160.15 | 57,868 | +0.50(+0.31%) |
Mar 25, 2024 | 162.16 | 162.73 | 159.64 | 159.65 | 72,809 | -2.17(-1.34%) |
Mar 22, 2024 | 165.06 | 165.68 | 161.28 | 161.81 | 64,749 | -2.69(-1.64%) |
Mar 21, 2024 | 160.18 | 164.62 | 160.18 | 164.51 | 83,180 | +5.06(+3.17%) |
Mar 20, 2024 | 155.09 | 160.57 | 154.35 | 159.45 | 60,775 | +4.05(+2.61%) |
Mar 19, 2024 | 154.38 | 157.11 | 154.08 | 155.40 | 54,570 | +1.00(+0.65%) |
Mar 18, 2024 | 155.93 | 157.24 | 154.07 | 154.40 | 76,945 | -1.34(-0.86%) |
Mar 15, 2024 | 153.81 | 157.18 | 152.37 | 155.74 | 189,647 | +1.15(+0.74%) |
Mar 14, 2024 | 157.50 | 157.50 | 152.70 | 154.59 | 141,033 | -2.41(-1.53%) |
Mar 13, 2024 | 157.65 | 158.16 | 155.06 | 156.99 | 87,011 | -0.52(-0.33%) |
Mar 12, 2024 | 155.27 | 157.66 | 153.34 | 157.51 | 65,319 | +1.67(+1.07%) |
Mar 11, 2024 | 159.97 | 160.68 | 154.30 | 155.84 | 82,706 | -5.22(-3.24%) |
Mar 08, 2024 | 154.93 | 161.13 | 154.93 | 161.06 | 163,002 | +6.60(+4.27%) |
Mar 07, 2024 | 153.58 | 155.45 | 153.09 | 154.47 | 81,877 | +2.16(+1.42%) |
Mar 06, 2024 | 151.43 | 155.20 | 150.14 | 152.31 | 126,684 | +1.95(+1.29%) |
Mar 05, 2024 | 151.74 | 152.86 | 150.26 | 150.37 | 94,040 | -2.19(-1.43%) |
Mar 04, 2024 | 154.73 | 156.75 | 152.09 | 152.55 | 81,327 | -2.35(-1.52%) |
Mar 01, 2024 | 155.37 | 156.08 | 153.90 | 154.90 | 91,921 | -0.30(-0.19%) |
Feb 29, 2024 | 159.37 | 160.02 | 155.03 | 155.20 | 96,429 | -3.31(-2.09%) |
Feb 28, 2024 | 154.01 | 158.74 | 153.32 | 158.51 | 85,907 | +2.93(+1.88%) |
Feb 27, 2024 | 159.71 | 159.71 | 155.27 | 155.58 | 69,929 | -2.56(-1.62%) |
Feb 26, 2024 | 156.52 | 159.00 | 155.70 | 158.14 | 61,142 | +0.17(+0.11%) |
Feb 23, 2024 | 156.66 | 159.45 | 154.40 | 157.97 | 91,603 | +1.54(+0.99%) |
Feb 22, 2024 | 154.41 | 156.81 | 153.99 | 156.43 | 115,895 | +1.39(+0.90%) |
Feb 21, 2024 | 149.40 | 155.06 | 148.38 | 155.03 | 131,691 | +4.59(+3.05%) |
Feb 20, 2024 | 149.12 | 154.76 | 139.45 | 150.44 | 362,226 | -14.41(-8.74%) |
Feb 16, 2024 | 162.97 | 165.80 | 162.33 | 164.85 | 130,930 | +0.60(+0.36%) |
Feb 15, 2024 | 159.19 | 166.55 | 158.68 | 164.25 | 119,737 | +6.34(+4.01%) |
Feb 14, 2024 | 157.66 | 158.71 | 154.31 | 157.92 | 77,851 | +2.92(+1.88%) |
Feb 13, 2024 | 157.10 | 158.06 | 153.23 | 155.00 | 111,775 | -7.20(-4.44%) |
Feb 12, 2024 | 158.65 | 163.67 | 158.65 | 162.20 | 95,297 | +3.77(+2.38%) |
Feb 09, 2024 | 156.38 | 158.79 | 156.20 | 158.44 | 55,247 | +1.92(+1.23%) |
Feb 08, 2024 | 154.25 | 156.95 | 152.90 | 156.52 | 58,487 | +3.20(+2.09%) |
Feb 07, 2024 | 156.19 | 156.86 | 153.08 | 153.32 | 100,445 | -2.14(-1.38%) |
Feb 06, 2024 | 154.44 | 156.10 | 153.90 | 155.46 | 62,071 | +0.95(+0.61%) |
Feb 05, 2024 | 154.88 | 155.66 | 152.47 | 154.51 | 56,790 | -2.49(-1.59%) |
Feb 02, 2024 | 153.04 | 157.40 | 153.04 | 157.00 | 126,244 | +1.95(+1.26%) |