Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.32 | 150.47 | 148.25 | 148.38 | 975,408 | -3.00(-1.98%) |
Apr 29, 2024 | 150.91 | 151.80 | 150.72 | 151.38 | 1,093,742 | +0.91(+0.60%) |
Apr 26, 2024 | 149.74 | 150.94 | 149.35 | 150.47 | 650,820 | +0.96(+0.64%) |
Apr 25, 2024 | 149.19 | 149.81 | 147.57 | 149.52 | 984,074 | -1.09(-0.73%) |
Apr 24, 2024 | 150.54 | 151.03 | 149.41 | 150.61 | 1,087,290 | -0.46(-0.30%) |
Apr 23, 2024 | 148.82 | 151.76 | 148.60 | 151.07 | 1,169,854 | +2.22(+1.49%) |
Apr 22, 2024 | 147.89 | 149.66 | 147.01 | 148.85 | 1,521,842 | +1.72(+1.17%) |
Apr 19, 2024 | 145.35 | 147.44 | 145.07 | 147.13 | 3,783,881 | +1.44(+0.99%) |
Apr 18, 2024 | 146.03 | 147.44 | 145.07 | 145.68 | 948,027 | +0.30(+0.21%) |
Apr 17, 2024 | 147.75 | 147.99 | 145.38 | 145.38 | 1,168,555 | -1.26(-0.86%) |
Apr 16, 2024 | 146.87 | 147.56 | 145.63 | 146.65 | 904,492 | -1.29(-0.88%) |
Apr 15, 2024 | 150.38 | 150.95 | 147.16 | 147.94 | 1,618,272 | -1.77(-1.18%) |
Apr 12, 2024 | 151.21 | 151.85 | 148.98 | 149.72 | 893,615 | -2.20(-1.45%) |
Apr 11, 2024 | 151.87 | 152.32 | 150.11 | 151.92 | 814,982 | +1.01(+0.67%) |
Apr 10, 2024 | 151.95 | 152.85 | 149.86 | 150.91 | 1,713,286 | -4.86(-3.12%) |
Apr 09, 2024 | 155.73 | 156.22 | 154.44 | 155.77 | 1,231,933 | +0.80(+0.51%) |
Apr 08, 2024 | 155.06 | 155.49 | 154.31 | 154.97 | 917,609 | +0.86(+0.56%) |
Apr 05, 2024 | 153.23 | 154.82 | 152.87 | 154.12 | 1,078,448 | +0.63(+0.41%) |
Apr 04, 2024 | 156.27 | 156.72 | 153.01 | 153.49 | 880,706 | -1.23(-0.80%) |
Apr 03, 2024 | 153.36 | 155.08 | 153.03 | 154.72 | 783,053 | +1.00(+0.65%) |
Apr 02, 2024 | 154.61 | 154.77 | 152.91 | 153.73 | 836,943 | -2.65(-1.69%) |
Apr 01, 2024 | 158.65 | 158.65 | 156.21 | 156.38 | 1,053,049 | -1.73(-1.10%) |
Mar 28, 2024 | 157.42 | 158.25 | 158.22 | 158.11 | 1,308,425 | +0.96(+0.61%) |
Mar 27, 2024 | 154.52 | 157.20 | 154.34 | 157.15 | 1,475,962 | +3.80(+2.48%) |
Mar 26, 2024 | 154.86 | 155.23 | 153.24 | 153.35 | 1,555,573 | -0.58(-0.37%) |
Mar 25, 2024 | 154.34 | 155.35 | 153.92 | 153.93 | 1,166,332 | +0.19(+0.12%) |
Mar 22, 2024 | 156.25 | 156.47 | 153.69 | 153.74 | 1,318,247 | -2.35(-1.50%) |
Mar 21, 2024 | 155.29 | 156.57 | 155.06 | 156.09 | 967,602 | +1.89(+1.22%) |
Mar 20, 2024 | 150.35 | 155.07 | 150.05 | 154.20 | 1,296,189 | +3.31(+2.20%) |
Mar 19, 2024 | 149.34 | 151.29 | 149.23 | 150.89 | 1,689,196 | +1.26(+0.84%) |
Mar 18, 2024 | 150.77 | 150.77 | 149.38 | 149.63 | 1,994,207 | -0.78(-0.52%) |
Mar 15, 2024 | 148.77 | 151.00 | 148.77 | 150.41 | 1,799,547 | +0.80(+0.54%) |
Mar 14, 2024 | 152.15 | 152.15 | 148.47 | 149.61 | 2,604,603 | -2.85(-1.87%) |
Mar 13, 2024 | 152.00 | 153.50 | 151.90 | 152.45 | 1,560,487 | +0.35(+0.23%) |
Mar 12, 2024 | 152.66 | 152.98 | 151.17 | 152.11 | 1,614,586 | -0.69(-0.45%) |
Mar 11, 2024 | 153.07 | 153.80 | 152.30 | 152.80 | 920,136 | -0.71(-0.47%) |
Mar 08, 2024 | 154.62 | 155.93 | 152.87 | 153.51 | 1,347,475 | +0.23(+0.15%) |
Mar 07, 2024 | 153.34 | 154.49 | 153.11 | 153.29 | 1,222,762 | +1.11(+0.73%) |
Mar 06, 2024 | 152.85 | 152.85 | 151.43 | 152.18 | 1,506,755 | +0.66(+0.44%) |
Mar 05, 2024 | 151.28 | 152.75 | 151.04 | 151.51 | 1,307,353 | -0.36(-0.24%) |
Mar 04, 2024 | 153.25 | 153.72 | 151.71 | 151.87 | 1,422,512 | -0.99(-0.65%) |
Mar 01, 2024 | 152.04 | 153.09 | 150.74 | 152.86 | 1,046,159 | +1.09(+0.72%) |
Feb 29, 2024 | 152.34 | 153.26 | 150.90 | 151.77 | 1,371,399 | +1.36(+0.90%) |
Feb 28, 2024 | 150.64 | 151.58 | 150.07 | 150.41 | 900,016 | -1.05(-0.69%) |
Feb 27, 2024 | 151.23 | 151.86 | 150.86 | 151.46 | 1,241,682 | +1.52(+1.01%) |
Feb 26, 2024 | 149.31 | 150.79 | 148.83 | 149.94 | 653,497 | +0.35(+0.23%) |
Feb 23, 2024 | 149.31 | 150.63 | 148.56 | 149.60 | 568,725 | +0.33(+0.22%) |
Feb 22, 2024 | 149.28 | 149.72 | 148.35 | 149.27 | 1,522,099 | +0.05(+0.03%) |
Feb 21, 2024 | 148.61 | 149.38 | 148.17 | 149.22 | 1,311,888 | -0.09(-0.06%) |
Feb 20, 2024 | 149.52 | 150.34 | 148.78 | 149.31 | 2,172,013 | -1.80(-1.19%) |
Feb 16, 2024 | 150.64 | 152.57 | 150.41 | 151.10 | 1,835,877 | -1.68(-1.10%) |
Feb 15, 2024 | 150.00 | 153.10 | 149.81 | 152.78 | 1,346,143 | +4.07(+2.73%) |
Feb 14, 2024 | 147.94 | 149.14 | 146.59 | 148.71 | 2,087,761 | +2.89(+1.98%) |
Feb 13, 2024 | 147.18 | 147.84 | 144.48 | 145.83 | 2,455,927 | -6.32(-4.15%) |
Feb 12, 2024 | 149.40 | 152.69 | 149.40 | 152.15 | 1,322,503 | +3.03(+2.03%) |
Feb 09, 2024 | 147.95 | 149.26 | 146.82 | 149.12 | 1,055,222 | +1.76(+1.19%) |
Feb 08, 2024 | 145.46 | 147.47 | 144.94 | 147.36 | 816,775 | +1.91(+1.32%) |
Feb 07, 2024 | 146.42 | 146.42 | 144.46 | 145.45 | 2,372,444 | -0.49(-0.33%) |
Feb 06, 2024 | 144.82 | 146.40 | 144.20 | 145.94 | 1,982,688 | +1.08(+0.75%) |
Feb 05, 2024 | 145.62 | 145.80 | 143.59 | 144.85 | 1,981,185 | -2.21(-1.50%) |
Feb 02, 2024 | 146.40 | 147.88 | 145.62 | 147.07 | 1,500,039 | -1.24(-0.84%) |