Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 147.25 | 149.11 | 144.62 | 144.73 | 22,169 | -3.18(-2.15%) |
Apr 29, 2024 | 149.58 | 150.62 | 147.91 | 147.91 | 16,163 | -1.43(-0.96%) |
Apr 26, 2024 | 145.84 | 149.39 | 144.19 | 149.34 | 21,652 | +2.68(+1.83%) |
Apr 25, 2024 | 147.32 | 149.30 | 146.66 | 146.66 | 25,493 | -1.27(-0.86%) |
Apr 24, 2024 | 148.65 | 148.65 | 146.50 | 147.92 | 23,240 | -0.76(-0.51%) |
Apr 23, 2024 | 148.32 | 149.43 | 147.62 | 148.68 | 12,389 | +1.79(+1.22%) |
Apr 22, 2024 | 144.68 | 148.17 | 144.05 | 146.89 | 30,281 | +1.60(+1.10%) |
Apr 19, 2024 | 142.22 | 145.68 | 142.22 | 145.29 | 24,531 | +2.20(+1.54%) |
Apr 18, 2024 | 138.20 | 143.94 | 138.20 | 143.09 | 33,587 | +2.04(+1.44%) |
Apr 17, 2024 | 141.32 | 142.57 | 139.94 | 141.05 | 33,987 | -0.85(-0.60%) |
Apr 16, 2024 | 142.04 | 143.28 | 141.55 | 141.90 | 19,039 | -1.19(-0.83%) |
Apr 15, 2024 | 144.09 | 144.95 | 141.44 | 143.09 | 24,145 | +0.00(+0.00%) |
Apr 12, 2024 | 143.54 | 145.04 | 141.36 | 143.09 | 26,984 | -1.68(-1.16%) |
Apr 11, 2024 | 146.22 | 146.22 | 141.49 | 144.76 | 30,184 | -0.30(-0.21%) |
Apr 10, 2024 | 143.54 | 145.19 | 143.25 | 145.06 | 38,916 | -0.50(-0.34%) |
Apr 09, 2024 | 145.71 | 147.40 | 145.39 | 145.56 | 31,544 | -1.82(-1.23%) |
Apr 08, 2024 | 146.96 | 148.33 | 146.85 | 147.38 | 12,999 | +0.52(+0.35%) |
Apr 05, 2024 | 148.16 | 150.10 | 146.86 | 146.86 | 22,929 | +0.83(+0.57%) |
Apr 04, 2024 | 150.47 | 150.63 | 145.23 | 146.03 | 32,154 | -4.13(-2.75%) |
Apr 03, 2024 | 148.65 | 152.71 | 147.88 | 150.16 | 25,825 | +0.83(+0.55%) |
Apr 02, 2024 | 147.97 | 150.53 | 147.97 | 149.33 | 29,855 | +0.09(+0.06%) |
Apr 01, 2024 | 150.34 | 151.60 | 146.11 | 149.24 | 34,833 | +0.03(+0.02%) |
Mar 28, 2024 | 146.39 | 150.56 | 146.04 | 149.21 | 74,936 | +3.58(+2.46%) |
Mar 27, 2024 | 145.68 | 148.62 | 143.22 | 145.63 | 35,628 | +1.01(+0.70%) |
Mar 26, 2024 | 144.15 | 145.53 | 143.25 | 144.62 | 22,746 | +1.57(+1.09%) |
Mar 25, 2024 | 142.90 | 143.06 | 139.15 | 143.06 | 22,792 | +0.46(+0.32%) |
Mar 22, 2024 | 142.54 | 144.39 | 142.04 | 142.60 | 24,071 | +1.51(+1.07%) |
Mar 21, 2024 | 142.15 | 142.65 | 141.09 | 141.09 | 19,253 | +0.51(+0.36%) |
Mar 20, 2024 | 139.44 | 140.58 | 138.31 | 140.58 | 19,872 | +0.94(+0.67%) |
Mar 19, 2024 | 140.10 | 141.49 | 139.59 | 139.65 | 14,506 | -0.05(-0.04%) |
Mar 18, 2024 | 140.77 | 142.22 | 139.69 | 139.69 | 16,148 | -1.72(-1.22%) |
Mar 15, 2024 | 139.86 | 142.03 | 139.84 | 141.42 | 60,941 | +0.51(+0.36%) |
Mar 14, 2024 | 142.13 | 142.48 | 140.37 | 140.91 | 30,448 | -0.72(-0.51%) |
Mar 13, 2024 | 139.20 | 141.70 | 139.06 | 141.63 | 38,012 | +1.40(+1.00%) |
Mar 12, 2024 | 138.52 | 140.40 | 135.73 | 140.23 | 29,772 | +0.36(+0.26%) |
Mar 11, 2024 | 138.78 | 140.56 | 137.77 | 139.87 | 28,385 | -0.68(-0.48%) |
Mar 08, 2024 | 139.63 | 142.98 | 138.53 | 140.55 | 42,298 | +2.04(+1.47%) |
Mar 07, 2024 | 137.40 | 141.20 | 134.77 | 138.51 | 40,469 | +1.17(+0.85%) |
Mar 06, 2024 | 134.81 | 138.99 | 134.30 | 137.34 | 44,350 | +2.09(+1.54%) |
Mar 05, 2024 | 138.65 | 139.61 | 135.13 | 135.25 | 28,710 | -2.98(-2.16%) |
Mar 04, 2024 | 131.14 | 141.12 | 131.14 | 138.24 | 65,888 | +8.39(+6.46%) |
Mar 01, 2024 | 134.27 | 134.27 | 126.80 | 129.84 | 48,224 | -1.98(-1.50%) |
Feb 29, 2024 | 118.85 | 133.31 | 117.88 | 131.82 | 61,714 | +14.45(+12.31%) |
Feb 28, 2024 | 115.20 | 118.33 | 114.98 | 117.37 | 35,127 | +1.60(+1.38%) |
Feb 27, 2024 | 113.49 | 116.49 | 113.38 | 115.77 | 43,213 | +1.58(+1.39%) |
Feb 26, 2024 | 110.80 | 114.65 | 110.80 | 114.19 | 25,863 | +2.77(+2.48%) |
Feb 23, 2024 | 110.78 | 112.69 | 110.60 | 111.42 | 18,379 | +0.34(+0.30%) |
Feb 22, 2024 | 109.56 | 111.69 | 109.56 | 111.08 | 31,938 | +1.05(+0.96%) |
Feb 21, 2024 | 110.04 | 111.18 | 109.47 | 110.03 | 18,587 | -0.55(-0.49%) |
Feb 20, 2024 | 110.83 | 112.52 | 110.35 | 110.58 | 21,186 | -1.20(-1.08%) |
Feb 16, 2024 | 111.00 | 113.09 | 110.75 | 111.78 | 28,345 | +0.62(+0.56%) |
Feb 15, 2024 | 108.39 | 111.94 | 108.39 | 111.16 | 24,648 | +3.03(+2.81%) |
Feb 14, 2024 | 105.89 | 108.14 | 104.98 | 108.13 | 36,647 | +2.94(+2.80%) |
Feb 13, 2024 | 109.34 | 110.64 | 105.12 | 105.19 | 42,256 | -5.99(-5.39%) |
Feb 12, 2024 | 108.81 | 111.92 | 108.81 | 111.17 | 30,829 | +1.61(+1.47%) |
Feb 09, 2024 | 108.86 | 110.39 | 108.17 | 109.56 | 22,671 | +1.70(+1.58%) |
Feb 08, 2024 | 106.50 | 108.68 | 105.65 | 107.86 | 25,382 | +1.25(+1.18%) |
Feb 07, 2024 | 105.86 | 107.41 | 105.33 | 106.61 | 22,638 | +0.25(+0.23%) |
Feb 06, 2024 | 106.41 | 107.60 | 105.63 | 106.36 | 23,383 | -0.70(-0.65%) |
Feb 05, 2024 | 105.45 | 107.39 | 103.66 | 107.06 | 35,395 | +1.19(+1.13%) |
Feb 02, 2024 | 106.02 | 106.88 | 104.39 | 105.86 | 30,338 | -0.97(-0.90%) |