Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 148.04 | 150.51 | 148.04 | 150.51 | 7,233 | +0.47(+0.31%) |
Apr 24, 2024 | 152.04 | 152.04 | 150.02 | 150.04 | 7,112 | -2.65(-1.74%) |
Apr 23, 2024 | 151.70 | 153.04 | 151.70 | 152.69 | 7,879 | +2.30(+1.53%) |
Apr 22, 2024 | 150.43 | 150.87 | 149.28 | 150.39 | 7,216 | +0.90(+0.60%) |
Apr 19, 2024 | 150.16 | 150.16 | 149.27 | 149.49 | 5,962 | -0.56(-0.38%) |
Apr 18, 2024 | 150.28 | 150.99 | 149.82 | 150.05 | 13,695 | -0.93(-0.62%) |
Apr 17, 2024 | 152.21 | 152.21 | 149.31 | 150.98 | 6,498 | +0.53(+0.35%) |
Apr 16, 2024 | 150.70 | 150.81 | 149.62 | 150.45 | 8,977 | -0.31(-0.20%) |
Apr 15, 2024 | 152.29 | 152.34 | 150.28 | 150.76 | 6,903 | +1.39(+0.93%) |
Apr 12, 2024 | 150.18 | 150.18 | 149.35 | 149.37 | 5,469 | -1.80(-1.19%) |
Apr 11, 2024 | 151.18 | 151.18 | 149.56 | 151.17 | 8,163 | +1.26(+0.84%) |
Apr 10, 2024 | 149.98 | 150.56 | 149.51 | 149.91 | 8,615 | -2.01(-1.32%) |
Apr 09, 2024 | 152.66 | 152.66 | 151.53 | 151.92 | 8,796 | -0.20(-0.13%) |
Apr 08, 2024 | 152.36 | 152.44 | 151.74 | 152.12 | 6,400 | +0.53(+0.35%) |
Apr 05, 2024 | 151.05 | 153.33 | 151.05 | 151.59 | 8,206 | +1.91(+1.28%) |
Apr 04, 2024 | 151.37 | 151.37 | 149.51 | 149.68 | 8,627 | -1.37(-0.91%) |
Apr 03, 2024 | 151.08 | 152.39 | 150.93 | 151.05 | 10,457 | -1.42(-0.93%) |
Apr 02, 2024 | 152.95 | 152.95 | 151.70 | 152.47 | 26,929 | -3.97(-2.54%) |
Apr 01, 2024 | 159.33 | 159.48 | 156.00 | 156.44 | 12,854 | -0.48(-0.31%) |
Mar 28, 2024 | 156.80 | 157.38 | 156.53 | 156.92 | 30,137 | -0.15(-0.09%) |
Mar 27, 2024 | 158.48 | 158.55 | 156.49 | 157.06 | 7,142 | +1.00(+0.64%) |
Mar 26, 2024 | 156.72 | 157.40 | 156.07 | 156.07 | 30,800 | -0.60(-0.38%) |
Mar 25, 2024 | 158.07 | 158.07 | 156.50 | 156.67 | 9,225 | -1.08(-0.68%) |
Mar 22, 2024 | 157.99 | 158.81 | 157.63 | 157.75 | 5,134 | -1.35(-0.85%) |
Mar 21, 2024 | 157.91 | 159.21 | 157.50 | 159.10 | 18,705 | -1.62(-1.01%) |
Mar 20, 2024 | 159.30 | 160.72 | 158.46 | 160.72 | 5,454 | +3.08(+1.95%) |
Mar 19, 2024 | 157.47 | 158.21 | 157.26 | 157.64 | 8,659 | +0.29(+0.18%) |
Mar 18, 2024 | 158.17 | 158.17 | 156.93 | 157.35 | 5,548 | -0.67(-0.42%) |
Mar 15, 2024 | 157.51 | 159.14 | 157.11 | 158.02 | 6,451 | +1.85(+1.18%) |
Mar 14, 2024 | 157.06 | 157.19 | 156.17 | 156.17 | 5,814 | -1.06(-0.67%) |
Mar 13, 2024 | 158.05 | 158.66 | 157.23 | 157.23 | 6,803 | -0.97(-0.61%) |
Mar 12, 2024 | 156.81 | 158.56 | 156.69 | 158.19 | 7,355 | +1.79(+1.14%) |
Mar 11, 2024 | 158.24 | 158.24 | 156.40 | 156.41 | 7,518 | -2.95(-1.85%) |
Mar 08, 2024 | 159.69 | 159.74 | 158.61 | 159.36 | 6,646 | -0.62(-0.39%) |
Mar 07, 2024 | 158.19 | 159.98 | 157.00 | 159.98 | 7,856 | +2.78(+1.77%) |
Mar 06, 2024 | 156.30 | 157.54 | 156.30 | 157.20 | 7,436 | -0.30(-0.19%) |
Mar 05, 2024 | 159.07 | 159.07 | 157.50 | 157.50 | 7,396 | -1.09(-0.69%) |
Mar 04, 2024 | 157.92 | 158.61 | 157.05 | 158.59 | 8,436 | +0.72(+0.46%) |
Mar 01, 2024 | 156.87 | 157.89 | 156.30 | 157.87 | 9,541 | +0.02(+0.01%) |
Feb 29, 2024 | 157.29 | 158.36 | 157.29 | 157.85 | 11,219 | -0.59(-0.37%) |
Feb 28, 2024 | 158.04 | 158.80 | 157.73 | 158.44 | 6,028 | +0.24(+0.15%) |
Feb 27, 2024 | 158.16 | 158.38 | 157.74 | 158.20 | 8,255 | -1.90(-1.19%) |
Feb 26, 2024 | 160.25 | 160.70 | 159.20 | 160.10 | 15,578 | -0.52(-0.32%) |
Feb 23, 2024 | 160.44 | 160.78 | 159.92 | 160.62 | 9,665 | +1.84(+1.16%) |
Feb 22, 2024 | 158.60 | 159.61 | 158.21 | 158.78 | 5,914 | +1.56(+1.00%) |
Feb 21, 2024 | 157.24 | 157.24 | 156.71 | 157.22 | 8,093 | -1.80(-1.13%) |
Feb 20, 2024 | 158.78 | 159.33 | 158.43 | 159.02 | 5,877 | +4.03(+2.60%) |
Feb 16, 2024 | 153.34 | 155.51 | 152.82 | 154.99 | 7,042 | +2.02(+1.32%) |
Feb 15, 2024 | 152.84 | 152.97 | 152.20 | 152.97 | 7,212 | -0.28(-0.18%) |
Feb 14, 2024 | 151.79 | 153.25 | 151.30 | 153.25 | 8,490 | +3.33(+2.22%) |
Feb 13, 2024 | 149.20 | 150.95 | 149.20 | 149.92 | 8,533 | -3.53(-2.30%) |
Feb 12, 2024 | 152.26 | 153.71 | 152.26 | 153.45 | 79,221 | -0.02(-0.01%) |
Feb 09, 2024 | 152.70 | 153.78 | 152.04 | 153.47 | 75,683 | +2.81(+1.87%) |
Feb 08, 2024 | 150.18 | 151.02 | 149.25 | 150.66 | 12,512 | +1.23(+0.82%) |
Feb 07, 2024 | 149.11 | 150.37 | 148.84 | 149.43 | 9,048 | -0.02(-0.01%) |
Feb 06, 2024 | 149.30 | 149.78 | 148.38 | 149.45 | 74,645 | -0.16(-0.11%) |
Feb 05, 2024 | 149.08 | 149.61 | 147.63 | 149.61 | 8,340 | -0.31(-0.21%) |
Feb 02, 2024 | 148.91 | 149.92 | 148.91 | 149.92 | 14,790 | +0.04(+0.03%) |