Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 747,425 | -4.44(-2.99%) |
Apr 29, 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 678,201 | -1.50(-1.00%) |
Apr 26, 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 733,143 | -2.00(-1.32%) |
Apr 25, 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 771,368 | -0.95(-0.62%) |
Apr 24, 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 259,204 | -0.57(-0.37%) |
Apr 23, 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 331,727 | +3.93(+2.63%) |
Apr 22, 2024 | 148.35 | 151.84 | 146.61 | 149.59 | 259,334 | +1.55(+1.05%) |
Apr 19, 2024 | 147.81 | 150.00 | 146.30 | 148.04 | 404,451 | -0.53(-0.36%) |
Apr 18, 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 446,329 | +0.98(+0.66%) |
Apr 17, 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 451,108 | -0.57(-0.38%) |
Apr 16, 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 505,181 | -1.94(-1.29%) |
Apr 15, 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 518,262 | -4.21(-2.73%) |
Apr 12, 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 391,019 | -1.17(-0.75%) |
Apr 11, 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 510,781 | -3.57(-2.24%) |
Apr 10, 2024 | 156.47 | 159.20 | 154.75 | 159.05 | 547,483 | -3.39(-2.09%) |
Apr 09, 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 694,587 | +4.76(+3.02%) |
Apr 08, 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 356,695 | +2.05(+1.32%) |
Apr 05, 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 409,873 | +2.32(+1.51%) |
Apr 04, 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 427,964 | -3.70(-2.36%) |
Apr 03, 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 529,053 | +0.18(+0.11%) |
Apr 02, 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 411,305 | -3.14(-1.96%) |
Apr 01, 2024 | 164.32 | 165.13 | 159.75 | 159.97 | 556,515 | -4.75(-2.88%) |
Mar 28, 2024 | 165.00 | 164.51 | 163.71 | 164.72 | 540,251 | -0.59(-0.36%) |
Mar 27, 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 530,551 | +2.26(+1.39%) |
Mar 26, 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 475,949 | +3.55(+2.23%) |
Mar 25, 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 509,679 | +0.08(+0.05%) |
Mar 22, 2024 | 156.35 | 160.56 | 156.30 | 159.42 | 705,227 | +2.02(+1.28%) |
Mar 21, 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 577,103 | +6.34(+4.20%) |
Mar 20, 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 657,651 | +2.19(+1.47%) |
Mar 19, 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 686,116 | +5.07(+3.53%) |
Mar 18, 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 285,268 | +1.03(+0.72%) |
Mar 15, 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 579,561 | -1.26(-0.87%) |
Mar 14, 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 340,670 | -2.23(-1.52%) |
Mar 13, 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 477,622 | +1.94(+1.34%) |
Mar 12, 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 297,447 | -0.68(-0.47%) |
Mar 11, 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 578,010 | +1.58(+1.10%) |
Mar 08, 2024 | 146.56 | 148.94 | 142.22 | 143.42 | 418,177 | -1.19(-0.82%) |
Mar 07, 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 564,015 | +3.36(+2.38%) |
Mar 06, 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 440,416 | -0.90(-0.63%) |
Mar 05, 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 397,507 | -1.15(-0.80%) |
Mar 04, 2024 | 147.47 | 148.72 | 141.05 | 143.30 | 475,955 | -3.28(-2.24%) |
Mar 01, 2024 | 144.27 | 148.43 | 142.63 | 146.58 | 602,747 | +3.72(+2.60%) |
Feb 29, 2024 | 150.53 | 153.49 | 141.29 | 142.86 | 1,191,812 | -4.82(-3.26%) |
Feb 28, 2024 | 146.99 | 157.27 | 144.57 | 147.68 | 2,166,515 | +16.19(+12.31%) |
Feb 27, 2024 | 130.31 | 131.88 | 127.04 | 131.49 | 816,968 | +3.57(+2.79%) |
Feb 26, 2024 | 125.60 | 129.89 | 125.60 | 127.92 | 600,805 | +0.94(+0.74%) |
Feb 23, 2024 | 126.44 | 128.73 | 124.41 | 126.98 | 333,876 | +0.98(+0.78%) |
Feb 22, 2024 | 126.26 | 127.53 | 125.23 | 126.00 | 680,806 | +0.24(+0.19%) |
Feb 21, 2024 | 125.25 | 126.58 | 124.00 | 125.76 | 265,287 | -0.25(-0.20%) |
Feb 20, 2024 | 129.40 | 131.95 | 124.79 | 126.01 | 490,410 | -6.11(-4.62%) |
Feb 16, 2024 | 131.58 | 133.50 | 130.80 | 132.12 | 634,581 | -0.50(-0.38%) |
Feb 15, 2024 | 127.91 | 132.88 | 127.91 | 132.62 | 790,094 | +6.03(+4.76%) |
Feb 14, 2024 | 124.04 | 127.16 | 122.03 | 126.59 | 476,778 | +4.55(+3.73%) |
Feb 13, 2024 | 121.07 | 123.66 | 120.19 | 122.04 | 531,982 | -3.77(-3.00%) |
Feb 12, 2024 | 122.22 | 129.38 | 122.22 | 125.81 | 635,194 | +3.57(+2.92%) |
Feb 09, 2024 | 119.31 | 122.90 | 117.40 | 122.24 | 460,501 | +3.52(+2.96%) |
Feb 08, 2024 | 116.58 | 118.92 | 115.45 | 118.72 | 746,316 | +1.48(+1.26%) |
Feb 07, 2024 | 119.43 | 119.99 | 116.65 | 117.24 | 532,934 | -1.07(-0.90%) |
Feb 06, 2024 | 116.55 | 118.33 | 115.00 | 118.31 | 426,788 | +1.42(+1.21%) |
Feb 05, 2024 | 118.26 | 118.67 | 114.27 | 116.89 | 479,668 | -4.03(-3.33%) |
Feb 02, 2024 | 120.14 | 122.29 | 118.33 | 120.92 | 358,624 | -0.82(-0.67%) |