Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 144.10 | 144.43 | 141.76 | 141.87 | 24,328 | -3.08(-2.12%) |
Apr 29, 2024 | 144.58 | 145.33 | 144.12 | 144.95 | 18,202 | +0.63(+0.44%) |
Apr 26, 2024 | 143.51 | 144.53 | 143.03 | 144.32 | 18,793 | +1.48(+1.04%) |
Apr 25, 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 34,395 | -0.47(-0.33%) |
Apr 24, 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 27,028 | -0.37(-0.25%) |
Apr 23, 2024 | 141.24 | 144.08 | 141.21 | 143.68 | 23,371 | +3.48(+2.48%) |
Apr 22, 2024 | 139.40 | 141.27 | 138.81 | 140.19 | 20,855 | +1.31(+0.94%) |
Apr 19, 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 23,006 | -1.34(-0.96%) |
Apr 18, 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 32,251 | -1.14(-0.81%) |
Apr 17, 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 24,002 | -1.93(-1.35%) |
Apr 16, 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 24,437 | +0.16(+0.11%) |
Apr 15, 2024 | 146.90 | 147.15 | 142.73 | 143.14 | 80,396 | -2.44(-1.68%) |
Apr 12, 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 33,772 | -3.13(-2.10%) |
Apr 11, 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 32,894 | +1.77(+1.20%) |
Apr 10, 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 47,292 | -2.15(-1.44%) |
Apr 09, 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 41,013 | -1.04(-0.69%) |
Apr 08, 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 44,355 | +0.12(+0.08%) |
Apr 05, 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 25,380 | +2.25(+1.52%) |
Apr 04, 2024 | 151.14 | 151.81 | 147.51 | 147.76 | 32,283 | -2.24(-1.49%) |
Apr 03, 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 28,485 | +1.13(+0.76%) |
Apr 02, 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 18,590 | -2.04(-1.35%) |
Apr 01, 2024 | 151.24 | 151.78 | 150.47 | 150.91 | 65,452 | -0.37(-0.24%) |
Mar 28, 2024 | 151.48 | 152.03 | 151.00 | 151.28 | 37,494 | +0.13(+0.09%) |
Mar 27, 2024 | 151.42 | 151.42 | 150.37 | 151.15 | 36,407 | +1.09(+0.73%) |
Mar 26, 2024 | 151.20 | 151.57 | 149.75 | 150.06 | 42,014 | -0.21(-0.14%) |
Mar 25, 2024 | 150.35 | 150.98 | 150.22 | 150.27 | 43,248 | -0.06(-0.04%) |
Mar 22, 2024 | 151.40 | 151.40 | 149.93 | 150.33 | 26,962 | -1.11(-0.73%) |
Mar 21, 2024 | 151.10 | 152.07 | 150.95 | 151.44 | 34,426 | +1.89(+1.26%) |
Mar 20, 2024 | 147.20 | 149.76 | 146.90 | 149.55 | 33,955 | +2.35(+1.60%) |
Mar 19, 2024 | 145.81 | 147.20 | 144.92 | 147.20 | 33,533 | +0.97(+0.66%) |
Mar 18, 2024 | 146.59 | 146.94 | 146.13 | 146.23 | 13,214 | +0.30(+0.21%) |
Mar 15, 2024 | 146.00 | 146.54 | 145.59 | 145.93 | 40,460 | -0.54(-0.37%) |
Mar 14, 2024 | 148.56 | 148.56 | 145.56 | 146.47 | 31,270 | -1.83(-1.23%) |
Mar 13, 2024 | 148.30 | 149.61 | 147.83 | 148.30 | 24,213 | +0.20(+0.14%) |
Mar 12, 2024 | 146.82 | 148.10 | 145.80 | 148.10 | 22,731 | +1.92(+1.31%) |
Mar 11, 2024 | 147.14 | 147.14 | 145.80 | 146.18 | 20,328 | -2.04(-1.38%) |
Mar 08, 2024 | 150.18 | 151.33 | 147.30 | 148.22 | 43,360 | -1.30(-0.87%) |
Mar 07, 2024 | 149.33 | 150.44 | 148.71 | 149.52 | 31,792 | +1.26(+0.85%) |
Mar 06, 2024 | 148.72 | 148.86 | 147.37 | 148.26 | 24,986 | +0.98(+0.67%) |
Mar 05, 2024 | 148.75 | 149.00 | 145.98 | 147.28 | 33,489 | -1.90(-1.27%) |
Mar 04, 2024 | 149.88 | 150.23 | 149.01 | 149.18 | 48,701 | +0.08(+0.05%) |
Mar 01, 2024 | 147.01 | 149.10 | 147.01 | 149.10 | 32,209 | +2.60(+1.77%) |
Feb 29, 2024 | 146.38 | 147.24 | 145.87 | 146.50 | 28,166 | +1.25(+0.86%) |
Feb 28, 2024 | 146.46 | 146.46 | 145.12 | 145.25 | 34,074 | -1.13(-0.77%) |
Feb 27, 2024 | 146.65 | 146.65 | 145.69 | 146.38 | 23,656 | +1.03(+0.71%) |
Feb 26, 2024 | 144.26 | 145.71 | 144.00 | 145.35 | 27,727 | +1.66(+1.16%) |
Feb 23, 2024 | 143.84 | 144.26 | 142.77 | 143.69 | 12,673 | +0.47(+0.33%) |
Feb 22, 2024 | 142.23 | 143.38 | 142.21 | 143.22 | 31,409 | +3.54(+2.53%) |
Feb 21, 2024 | 140.05 | 140.18 | 138.64 | 139.68 | 19,921 | -1.82(-1.28%) |
Feb 20, 2024 | 143.00 | 144.19 | 140.12 | 141.50 | 30,507 | -1.59(-1.11%) |
Feb 16, 2024 | 144.07 | 144.44 | 142.87 | 143.09 | 27,780 | -1.43(-0.99%) |
Feb 15, 2024 | 144.25 | 144.80 | 143.44 | 144.52 | 21,571 | +1.30(+0.90%) |
Feb 14, 2024 | 142.17 | 143.22 | 141.85 | 143.22 | 9,776 | +2.94(+2.09%) |
Feb 13, 2024 | 141.57 | 141.57 | 138.62 | 140.29 | 51,758 | -3.47(-2.41%) |
Feb 12, 2024 | 143.17 | 144.10 | 142.98 | 143.76 | 39,903 | +0.95(+0.67%) |
Feb 09, 2024 | 141.54 | 142.81 | 141.29 | 142.81 | 19,770 | +2.06(+1.46%) |
Feb 08, 2024 | 139.39 | 140.84 | 139.34 | 140.75 | 16,098 | +1.98(+1.43%) |
Feb 07, 2024 | 137.95 | 139.28 | 137.67 | 138.77 | 12,301 | +1.40(+1.02%) |
Feb 06, 2024 | 138.48 | 138.48 | 136.74 | 137.37 | 12,222 | -0.21(-0.15%) |
Feb 05, 2024 | 138.33 | 138.33 | 136.15 | 137.58 | 16,048 | -0.65(-0.47%) |
Feb 02, 2024 | 136.58 | 138.32 | 136.48 | 138.22 | 73,103 | +1.89(+1.38%) |