MACF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 143.00 | -1.50 | -1.04% | 145.00 | 145.50 | 143.00 | 15,372 |
Apr 25 2024 | 144.50 | 1.00 | 0.70% | 143.00 | 145.00 | 143.00 | 246,159 |
Apr 24 2024 | 143.50 | 0.50 | 0.35% | 143.00 | 145.00 | 143.00 | 70,060 |
Apr 23 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 145.50 | 143.00 | 45,124 |
Apr 22 2024 | 143.00 | -0.50 | -0.35% | 142.50 | 144.00 | 142.50 | 112,660 |
Apr 19 2024 | 143.50 | -0.50 | -0.35% | 143.50 | 146.50 | 143.50 | 211,585 |
Apr 18 2024 | 144.00 | 0.50 | 0.35% | 144.00 | 147.00 | 143.50 | 81,206 |
Apr 17 2024 | 143.50 | -1.00 | -0.69% | 147.00 | 147.00 | 143.50 | 827,624 |
Apr 16 2024 | 144.50 | 2.50 | 1.76% | 144.00 | 146.00 | 143.50 | 102,908 |
Apr 15 2024 | 142.00 | -3.00 | -2.07% | 144.50 | 146.00 | 142.00 | 182,720 |
Apr 12 2024 | 145.00 | 1.00 | 0.69% | 145.00 | 145.00 | 141.00 | 83,021 |
Apr 11 2024 | 144.00 | 2.00 | 1.41% | 144.50 | 144.50 | 142.00 | 46,080 |
Apr 10 2024 | 142.00 | 0.00 | 0.00% | 144.50 | 144.50 | 142.00 | 297,598 |
Apr 09 2024 | 142.00 | -2.00 | -1.39% | 144.00 | 144.50 | 142.00 | 115,046 |
Apr 08 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 141.00 | 150,140 |
Apr 05 2024 | 144.00 | 4.00 | 2.86% | 141.00 | 145.00 | 141.00 | 4,846,698 |
Apr 04 2024 | 140.00 | -2.00 | -1.41% | 140.00 | 144.00 | 140.00 | 193,603 |
Apr 03 2024 | 142.00 | 5.00 | 3.65% | 137.50 | 142.50 | 137.50 | 1,326,253 |
Apr 02 2024 | 137.00 | 2.00 | 1.48% | 135.00 | 137.00 | 133.00 | 2,084,526 |
Mar 28 2024 | 135.00 | 2.50 | 1.89% | 135.00 | 135.00 | 134.00 | 173,135 |
Mar 27 2024 | 132.50 | -2.00 | -1.49% | 132.50 | 136.50 | 132.00 | 273,961 |
Mar 26 2024 | 134.50 | 0.50 | 0.37% | 135.00 | 135.00 | 132.50 | 153,858 |
Mar 25 2024 | 134.00 | 2.00 | 1.52% | 134.00 | 134.50 | 132.00 | 537,659 |
Mar 22 2024 | 132.00 | 0.00 | 0.00% | 132.50 | 132.50 | 131.50 | 39,126 |
Mar 21 2024 | 132.00 | -1.00 | -0.75% | 134.50 | 134.50 | 132.00 | 51,821 |
Mar 20 2024 | 133.00 | -0.50 | -0.37% | 133.00 | 135.00 | 133.00 | 50,096 |
Mar 19 2024 | 133.50 | -0.50 | -0.37% | 135.00 | 135.00 | 133.50 | 678,570 |
Mar 18 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 137.00 | 134.00 | 218,497 |
Mar 15 2024 | 134.00 | 1.50 | 1.13% | 130.00 | 134.00 | 129.50 | 160,522 |
Mar 14 2024 | 132.50 | 1.00 | 0.76% | 130.00 | 132.50 | 129.50 | 440,940 |
Mar 13 2024 | 131.50 | 4.00 | 3.14% | 129.00 | 131.50 | 128.50 | 403,923 |
Mar 12 2024 | 127.50 | -1.50 | -1.16% | 128.50 | 128.50 | 127.00 | 148,508 |
Mar 11 2024 | 129.00 | 2.00 | 1.57% | 126.50 | 129.00 | 126.50 | 58,071 |
Mar 08 2024 | 127.00 | -1.00 | -0.78% | 127.00 | 127.00 | 127.00 | 1,022,094 |
Mar 07 2024 | 128.00 | 0.00 | 0.00% | 127.00 | 128.00 | 125.50 | 253,023 |
Mar 06 2024 | 128.00 | 2.50 | 1.99% | 126.50 | 128.00 | 126.50 | 639,720 |
Mar 05 2024 | 125.50 | 0.50 | 0.40% | 125.00 | 126.50 | 125.00 | 1,046,775 |
Mar 04 2024 | 125.00 | 0.50 | 0.40% | 125.00 | 125.50 | 125.00 | 85,541 |
Mar 01 2024 | 124.50 | 1.00 | 0.81% | 123.50 | 125.00 | 123.00 | 1,149,214 |
Feb 29 2024 | 123.50 | 0.50 | 0.41% | 123.50 | 123.50 | 119.00 | 440,135 |
Feb 28 2024 | 123.00 | -2.00 | -1.60% | 124.00 | 124.50 | 123.00 | 80,827 |
Feb 27 2024 | 125.00 | 2.00 | 1.63% | 125.00 | 125.00 | 123.00 | 148,422 |
Feb 26 2024 | 123.00 | -2.00 | -1.60% | 125.00 | 125.50 | 123.00 | 145,217 |
Feb 23 2024 | 125.00 | 2.00 | 1.63% | 125.00 | 126.00 | 122.00 | 95,859 |
Feb 22 2024 | 123.00 | -0.50 | -0.40% | 123.00 | 123.00 | 123.00 | 14,095 |
Feb 21 2024 | 123.50 | 0.50 | 0.41% | 122.50 | 123.50 | 122.50 | 36,914 |
Feb 20 2024 | 123.00 | -1.50 | -1.20% | 124.50 | 124.50 | 123.00 | 70,716 |
Feb 19 2024 | 124.50 | 0.00 | 0.00% | 125.00 | 125.00 | 124.50 | 91,502 |
Feb 16 2024 | 124.50 | -0.50 | -0.40% | 125.50 | 125.50 | 124.50 | 59,343 |
Feb 15 2024 | 125.00 | 0.50 | 0.40% | 124.50 | 125.00 | 124.50 | 133,376 |
Feb 14 2024 | 124.50 | 0.50 | 0.40% | 124.50 | 125.00 | 124.50 | 898,908 |
Feb 13 2024 | 124.00 | 0.00 | 0.00% | 127.00 | 127.00 | 123.00 | 110,552 |
Feb 12 2024 | 124.00 | -2.50 | -1.98% | 125.00 | 125.00 | 122.50 | 121,143 |
Feb 09 2024 | 126.50 | 1.00 | 0.80% | 125.50 | 127.00 | 122.50 | 36,718 |
Feb 08 2024 | 125.50 | -0.50 | -0.40% | 127.00 | 127.00 | 124.50 | 65,901 |
Feb 07 2024 | 126.00 | 2.50 | 2.02% | 127.00 | 127.00 | 126.00 | 74,533 |
Feb 06 2024 | 123.50 | -0.50 | -0.40% | 123.50 | 123.50 | 123.50 | 52,985 |
Feb 05 2024 | 124.00 | -2.50 | -1.98% | 127.00 | 127.50 | 124.00 | 60,647 |
Feb 02 2024 | 126.50 | 1.50 | 1.20% | 125.50 | 127.00 | 125.00 | 100,500 |
Feb 01 2024 | 125.00 | -1.00 | -0.79% | 126.00 | 126.00 | 125.00 | 54,883 |
Jan 31 2024 | 126.00 | 2.75 | 2.23% | 121.00 | 126.00 | 121.00 | 1,594,606 |
Jan 30 2024 | 123.25 | 1.25 | 1.02% | 124.50 | 124.50 | 120.50 | 1,882,004 |
Jan 29 2024 | 122.00 | -2.00 | -1.61% | 124.00 | 124.00 | 122.00 | 1,145,196 |