Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 144.41 | 145.55 | 143.73 | 143.79 | 1,191,033 | -0.71(-0.49%) |
Apr 29, 2024 | 142.18 | 144.53 | 142.18 | 144.50 | 792,274 | +1.72(+1.21%) |
Apr 26, 2024 | 142.32 | 143.64 | 142.32 | 142.78 | 628,302 | +0.42(+0.29%) |
Apr 25, 2024 | 141.19 | 142.62 | 139.80 | 142.36 | 530,725 | +0.24(+0.17%) |
Apr 24, 2024 | 142.08 | 142.81 | 141.53 | 142.12 | 615,469 | +0.28(+0.20%) |
Apr 23, 2024 | 140.32 | 142.40 | 140.32 | 141.84 | 791,797 | +1.48(+1.06%) |
Apr 22, 2024 | 139.96 | 141.20 | 138.99 | 140.36 | 937,604 | +1.49(+1.08%) |
Apr 19, 2024 | 140.40 | 141.11 | 138.21 | 138.86 | 2,937,920 | -1.19(-0.85%) |
Apr 18, 2024 | 140.84 | 141.30 | 139.50 | 140.06 | 832,090 | -0.35(-0.25%) |
Apr 17, 2024 | 142.08 | 142.56 | 139.53 | 140.41 | 761,237 | -1.11(-0.79%) |
Apr 16, 2024 | 141.06 | 142.41 | 140.34 | 141.52 | 837,841 | +0.55(+0.39%) |
Apr 15, 2024 | 143.61 | 144.20 | 140.26 | 140.97 | 904,230 | -1.46(-1.03%) |
Apr 12, 2024 | 144.22 | 144.70 | 142.00 | 142.44 | 743,466 | -2.96(-2.03%) |
Apr 11, 2024 | 145.77 | 146.30 | 145.12 | 145.39 | 512,220 | +0.12(+0.08%) |
Apr 10, 2024 | 146.14 | 146.52 | 144.70 | 145.27 | 640,404 | -2.41(-1.63%) |
Apr 09, 2024 | 148.59 | 148.80 | 146.89 | 147.68 | 539,751 | -0.62(-0.42%) |
Apr 08, 2024 | 147.22 | 148.72 | 147.12 | 148.30 | 822,516 | +1.46(+1.00%) |
Apr 05, 2024 | 144.71 | 147.02 | 144.54 | 146.84 | 606,248 | +2.62(+1.81%) |
Apr 04, 2024 | 146.32 | 146.64 | 144.16 | 144.22 | 555,410 | -1.13(-0.78%) |
Apr 03, 2024 | 145.28 | 145.94 | 145.13 | 145.35 | 552,105 | +0.30(+0.21%) |
Apr 02, 2024 | 146.47 | 146.47 | 144.52 | 145.06 | 741,093 | -1.61(-1.10%) |
Apr 01, 2024 | 147.83 | 148.21 | 146.54 | 146.67 | 628,688 | -1.50(-1.01%) |
Mar 28, 2024 | 147.74 | 148.50 | 148.50 | 148.17 | 863,628 | +0.89(+0.60%) |
Mar 27, 2024 | 147.26 | 147.48 | 146.22 | 147.28 | 712,807 | +0.58(+0.39%) |
Mar 26, 2024 | 145.83 | 147.09 | 145.83 | 146.71 | 679,193 | +0.72(+0.49%) |
Mar 25, 2024 | 146.26 | 147.15 | 145.76 | 145.99 | 523,195 | -0.61(-0.41%) |
Mar 22, 2024 | 147.18 | 147.56 | 146.22 | 146.60 | 981,929 | -0.85(-0.57%) |
Mar 21, 2024 | 146.06 | 147.80 | 145.83 | 147.44 | 631,384 | +1.45(+1.00%) |
Mar 20, 2024 | 145.63 | 146.20 | 144.77 | 145.99 | 750,177 | +0.20(+0.14%) |
Mar 19, 2024 | 145.61 | 146.07 | 144.76 | 145.79 | 750,982 | +0.47(+0.32%) |
Mar 18, 2024 | 145.51 | 146.18 | 145.12 | 145.32 | 588,983 | +0.26(+0.18%) |
Mar 15, 2024 | 145.12 | 146.60 | 144.64 | 145.06 | 3,482,592 | -1.27(-0.87%) |
Mar 14, 2024 | 147.33 | 148.18 | 145.76 | 146.34 | 990,377 | -0.59(-0.40%) |
Mar 13, 2024 | 147.57 | 147.99 | 146.67 | 146.93 | 934,470 | -0.10(-0.07%) |
Mar 12, 2024 | 144.68 | 147.46 | 143.93 | 147.03 | 1,641,376 | +2.44(+1.68%) |
Mar 11, 2024 | 140.27 | 145.26 | 140.24 | 144.59 | 2,740,710 | +4.01(+2.85%) |
Mar 08, 2024 | 140.11 | 141.36 | 139.71 | 140.58 | 840,234 | +0.51(+0.36%) |
Mar 07, 2024 | 139.15 | 140.29 | 138.43 | 140.07 | 926,799 | +1.47(+1.06%) |
Mar 06, 2024 | 139.29 | 140.42 | 138.20 | 138.61 | 1,009,554 | -0.14(-0.10%) |
Mar 05, 2024 | 138.19 | 138.88 | 136.97 | 138.75 | 1,160,363 | +0.42(+0.30%) |
Mar 04, 2024 | 135.74 | 139.11 | 135.69 | 138.33 | 1,293,930 | +2.22(+1.63%) |
Mar 01, 2024 | 135.69 | 137.06 | 135.48 | 136.11 | 936,589 | +0.08(+0.06%) |
Feb 29, 2024 | 136.08 | 136.74 | 134.94 | 136.03 | 1,642,896 | +0.05(+0.04%) |
Feb 28, 2024 | 132.82 | 138.15 | 132.82 | 135.98 | 1,824,985 | +2.59(+1.94%) |
Feb 27, 2024 | 133.69 | 134.04 | 132.72 | 133.40 | 945,505 | -0.53(-0.39%) |
Feb 26, 2024 | 133.65 | 134.19 | 131.88 | 133.92 | 1,365,500 | -0.29(-0.21%) |
Feb 23, 2024 | 133.35 | 134.41 | 132.33 | 134.21 | 1,248,789 | +1.56(+1.17%) |
Feb 22, 2024 | 133.48 | 133.48 | 129.94 | 132.65 | 2,121,858 | +0.36(+0.27%) |
Feb 21, 2024 | 128.74 | 136.55 | 127.65 | 132.30 | 2,585,788 | +10.73(+8.82%) |
Feb 20, 2024 | 120.44 | 122.28 | 120.04 | 121.57 | 1,242,271 | +0.55(+0.45%) |
Feb 16, 2024 | 122.44 | 122.59 | 120.93 | 121.03 | 1,618,060 | -1.74(-1.42%) |
Feb 15, 2024 | 121.79 | 122.84 | 121.71 | 122.77 | 650,981 | +1.12(+0.92%) |
Feb 14, 2024 | 120.61 | 121.71 | 119.57 | 121.65 | 730,734 | +1.69(+1.41%) |
Feb 13, 2024 | 120.72 | 120.72 | 118.91 | 119.96 | 544,009 | -2.48(-2.02%) |
Feb 12, 2024 | 122.09 | 122.73 | 121.78 | 122.43 | 720,889 | +0.35(+0.28%) |
Feb 09, 2024 | 121.10 | 122.51 | 120.73 | 122.09 | 605,263 | +0.94(+0.78%) |
Feb 08, 2024 | 120.87 | 121.28 | 119.70 | 121.15 | 601,993 | +0.58(+0.48%) |
Feb 07, 2024 | 120.64 | 121.05 | 119.84 | 120.56 | 714,948 | -0.08(-0.07%) |
Feb 06, 2024 | 119.03 | 120.76 | 118.91 | 120.64 | 575,626 | +1.91(+1.61%) |
Feb 05, 2024 | 118.37 | 119.65 | 118.17 | 118.73 | 741,488 | -0.53(-0.44%) |
Feb 02, 2024 | 118.82 | 119.77 | 118.12 | 119.25 | 729,127 | -0.59(-0.50%) |