# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
149.9 |
151.0 |
148.0 |
148.1 |
55116 |
2 |
April 24, 2024 |
150.2 |
153.0 |
148.2 |
149.0 |
39109 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
155.0 |
155.0 |
149.0 |
150.0 |
47696 |
5 |
April 21, 2024 |
148.0 |
154.0 |
147.0 |
154.0 |
68954 |
6 |
April 18, 2024 |
150.0 |
153.0 |
148.0 |
149.0 |
27189 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
150.5 |
152.0 |
149.1 |
150.0 |
53407 |
9 |
April 15, 2024 |
155.5 |
155.5 |
152.5 |
152.5 |
78613 |
10 |
April 14, 2024 |
153.0 |
156.0 |
151.0 |
155.0 |
112114 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
157.3 |
158.0 |
153.0 |
153.1 |
96351 |
13 |
April 9, 2024 |
154.0 |
159.0 |
152.7 |
155.0 |
260140 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
150.0 |
152.0 |
149.0 |
152.0 |
87366 |
16 |
April 4, 2024 |
151.9 |
151.9 |
148.0 |
150.0 |
82578 |
17 |
April 3, 2024 |
150.5 |
152.0 |
148.6 |
150.0 |
59836 |
18 |
April 2, 2024 |
149.0 |
153.9 |
149.0 |
150.9 |
39548 |
19 |
April 1, 2024 |
152.0 |
154.0 |
150.0 |
151.0 |
74981 |
20 |
March 31, 2024 |
155.0 |
156.0 |
151.9 |
152.0 |
84362 |
21 |
March 28, 2024 |
154.9 |
155.0 |
152.1 |
153.0 |
84674 |
22 |
March 27, 2024 |
158.0 |
158.8 |
153.0 |
153.0 |
57506 |
23 |
March 26, 2024 |
153.9 |
157.6 |
152.2 |
156.0 |
85693 |
24 |
March 25, 2024 |
153.0 |
155.2 |
151.0 |
151.9 |
102415 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
156.3 |
162.0 |
154.9 |
155.1 |
120241 |
27 |
March 20, 2024 |
161.0 |
163.5 |
159.0 |
159.0 |
119669 |
28 |
March 19, 2024 |
166.5 |
166.7 |
160.4 |
160.5 |
126112 |
29 |
March 18, 2024 |
163.9 |
165.0 |
160.2 |
163.5 |
167968 |
30 |
March 17, 2024 |
169.0 |
170.0 |
161.9 |
162.0 |
208275 |
31 |
March 14, 2024 |
163.0 |
178.0 |
163.0 |
168.7 |
443832 |
32 |
March 13, 2024 |
159.6 |
165.0 |
154.3 |
164.5 |
380704 |
33 |
March 12, 2024 |
156.5 |
158.0 |
153.0 |
156.5 |
155203 |
34 |
March 10, 2024 |
155.0 |
156.5 |
152.8 |
153.5 |
115089 |
35 |
March 7, 2024 |
154.9 |
155.9 |
152.6 |
153.5 |
136719 |
36 |
March 6, 2024 |
150.5 |
156.0 |
147.5 |
152.0 |
172763 |
37 |
March 5, 2024 |
161.8 |
161.8 |
150.0 |
150.5 |
261799 |
38 |
March 4, 2024 |
147.1 |
158.7 |
147.1 |
158.7 |
23093 |
39 |
March 3, 2024 |
145.0 |
148.0 |
141.2 |
144.3 |
91297 |
40 |
Feb. 29, 2024 |
151.7 |
151.7 |
144.0 |
145.8 |
154930 |
41 |
Feb. 28, 2024 |
153.1 |
154.3 |
148.0 |
149.0 |
127699 |
42 |
Feb. 27, 2024 |
155.0 |
155.0 |
151.1 |
153.0 |
103516 |
43 |
Feb. 26, 2024 |
150.2 |
155.4 |
150.2 |
153.0 |
140231 |
44 |
Feb. 25, 2024 |
167.0 |
167.0 |
148.3 |
153.0 |
399097 |
45 |
Feb. 22, 2024 |
174.9 |
174.9 |
163.7 |
164.7 |
43850 |
46 |
Feb. 21, 2024 |
180.0 |
180.0 |
171.5 |
171.5 |
42306 |
47 |
Feb. 20, 2024 |
179.0 |
179.9 |
172.1 |
177.0 |
37839 |
48 |
Feb. 18, 2024 |
180.0 |
181.0 |
175.5 |
175.5 |
19485 |
49 |
Feb. 15, 2024 |
180.0 |
183.6 |
177.0 |
180.0 |
44217 |
50 |
Feb. 14, 2024 |
182.9 |
182.9 |
179.3 |
180.1 |
31400 |