Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.60 | 139.65 | 136.97 | 137.04 | 1,087,284 | -2.55(-1.83%) |
Apr 29, 2024 | 138.26 | 139.87 | 137.88 | 139.59 | 781,155 | +1.85(+1.34%) |
Apr 26, 2024 | 136.45 | 138.36 | 135.00 | 137.74 | 754,947 | +1.37(+1.00%) |
Apr 25, 2024 | 137.06 | 137.21 | 134.12 | 136.37 | 940,762 | -1.12(-0.81%) |
Apr 24, 2024 | 138.34 | 139.89 | 136.21 | 137.49 | 1,553,274 | -1.71(-1.23%) |
Apr 23, 2024 | 137.98 | 139.65 | 136.01 | 139.20 | 1,979,444 | +5.29(+3.95%) |
Apr 22, 2024 | 133.54 | 135.02 | 131.78 | 133.91 | 850,521 | +1.18(+0.89%) |
Apr 19, 2024 | 133.06 | 133.74 | 132.15 | 132.73 | 1,303,353 | +0.29(+0.22%) |
Apr 18, 2024 | 131.26 | 134.44 | 128.34 | 132.44 | 1,936,566 | -2.11(-1.57%) |
Apr 17, 2024 | 137.24 | 137.46 | 132.87 | 134.55 | 2,084,075 | -2.25(-1.64%) |
Apr 16, 2024 | 140.28 | 140.36 | 136.62 | 136.80 | 1,345,667 | -3.42(-2.44%) |
Apr 15, 2024 | 142.31 | 143.25 | 139.02 | 140.22 | 1,506,028 | -0.51(-0.36%) |
Apr 12, 2024 | 143.59 | 144.66 | 140.26 | 140.73 | 1,124,507 | -4.27(-2.94%) |
Apr 11, 2024 | 145.65 | 145.86 | 143.67 | 145.00 | 720,126 | +0.84(+0.58%) |
Apr 10, 2024 | 144.42 | 145.06 | 143.55 | 144.16 | 1,051,823 | -3.24(-2.20%) |
Apr 09, 2024 | 146.00 | 147.43 | 145.50 | 147.40 | 873,678 | +2.94(+2.04%) |
Apr 08, 2024 | 143.80 | 145.79 | 143.01 | 144.46 | 1,247,293 | +0.34(+0.24%) |
Apr 05, 2024 | 144.18 | 145.50 | 143.43 | 144.12 | 1,655,846 | +2.78(+1.97%) |
Apr 04, 2024 | 145.12 | 145.26 | 141.13 | 141.34 | 1,183,943 | -2.39(-1.66%) |
Apr 03, 2024 | 143.77 | 144.85 | 142.79 | 143.73 | 1,211,175 | -0.44(-0.31%) |
Apr 02, 2024 | 144.02 | 144.33 | 142.59 | 144.17 | 1,376,541 | -1.39(-0.95%) |
Apr 01, 2024 | 146.18 | 146.50 | 144.42 | 145.56 | 968,324 | +0.29(+0.20%) |
Mar 28, 2024 | 147.30 | 146.54 | 145.12 | 145.27 | 2,180,089 | -1.86(-1.26%) |
Mar 27, 2024 | 145.41 | 147.24 | 144.30 | 147.13 | 1,214,161 | +2.96(+2.05%) |
Mar 26, 2024 | 145.37 | 146.02 | 144.15 | 144.18 | 2,024,513 | -1.15(-0.79%) |
Mar 25, 2024 | 147.30 | 147.83 | 143.55 | 145.32 | 1,713,282 | -1.89(-1.28%) |
Mar 22, 2024 | 148.61 | 149.04 | 146.18 | 147.21 | 1,078,299 | -1.29(-0.87%) |
Mar 21, 2024 | 147.34 | 149.90 | 146.94 | 148.50 | 1,576,790 | +1.46(+0.99%) |
Mar 20, 2024 | 146.97 | 147.47 | 146.14 | 147.04 | 1,528,965 | -0.11(-0.07%) |
Mar 19, 2024 | 145.75 | 147.33 | 145.23 | 147.15 | 1,979,411 | +1.30(+0.89%) |
Mar 18, 2024 | 147.64 | 148.12 | 145.66 | 145.85 | 2,285,022 | -1.39(-0.94%) |
Mar 15, 2024 | 143.76 | 148.41 | 143.76 | 147.24 | 3,781,590 | +2.27(+1.56%) |
Mar 14, 2024 | 147.66 | 148.01 | 144.06 | 144.97 | 2,101,638 | -2.61(-1.77%) |
Mar 13, 2024 | 147.93 | 148.86 | 147.30 | 147.58 | 2,235,168 | -0.02(-0.01%) |
Mar 12, 2024 | 147.37 | 149.23 | 147.00 | 147.60 | 1,194,204 | +0.55(+0.37%) |
Mar 11, 2024 | 147.76 | 149.04 | 145.88 | 147.05 | 1,399,848 | -0.58(-0.39%) |
Mar 08, 2024 | 149.40 | 151.33 | 147.61 | 147.63 | 1,590,900 | -1.44(-0.96%) |
Mar 07, 2024 | 146.85 | 149.40 | 146.85 | 149.07 | 1,946,025 | +3.09(+2.11%) |
Mar 06, 2024 | 144.76 | 147.20 | 144.51 | 145.98 | 2,361,776 | +1.87(+1.30%) |
Mar 05, 2024 | 142.77 | 146.16 | 142.77 | 144.12 | 2,626,729 | +1.49(+1.04%) |
Mar 04, 2024 | 138.92 | 143.26 | 138.59 | 142.63 | 2,172,748 | +3.79(+2.73%) |
Mar 01, 2024 | 136.81 | 138.92 | 134.45 | 138.83 | 1,533,488 | +1.70(+1.24%) |
Feb 29, 2024 | 137.29 | 137.81 | 135.64 | 137.14 | 2,626,373 | +0.35(+0.26%) |
Feb 28, 2024 | 139.65 | 139.65 | 136.13 | 136.79 | 2,540,962 | +4.45(+3.36%) |
Feb 27, 2024 | 131.24 | 132.96 | 130.66 | 132.34 | 1,771,305 | +1.06(+0.81%) |
Feb 26, 2024 | 131.57 | 132.70 | 130.62 | 131.28 | 1,679,144 | -0.54(-0.41%) |
Feb 23, 2024 | 132.59 | 133.14 | 131.36 | 131.82 | 1,881,049 | +0.01(+0.01%) |
Feb 22, 2024 | 132.26 | 132.81 | 128.81 | 131.81 | 2,668,679 | -3.30(-2.45%) |
Feb 21, 2024 | 133.14 | 135.22 | 132.95 | 135.11 | 1,136,565 | +1.19(+0.89%) |
Feb 20, 2024 | 133.45 | 135.11 | 133.36 | 133.92 | 1,566,449 | -0.70(-0.52%) |
Feb 16, 2024 | 133.37 | 136.05 | 133.37 | 134.62 | 1,068,571 | +0.09(+0.07%) |
Feb 15, 2024 | 132.77 | 135.38 | 132.47 | 134.53 | 1,516,950 | +2.50(+1.90%) |
Feb 14, 2024 | 130.79 | 132.12 | 130.00 | 132.03 | 1,407,501 | +2.48(+1.91%) |
Feb 13, 2024 | 130.13 | 131.43 | 128.05 | 129.55 | 1,032,791 | -2.54(-1.93%) |
Feb 12, 2024 | 133.06 | 133.06 | 130.17 | 132.09 | 1,233,837 | -1.03(-0.77%) |
Feb 09, 2024 | 133.71 | 135.01 | 132.54 | 133.12 | 911,214 | -0.73(-0.54%) |
Feb 08, 2024 | 132.21 | 134.60 | 131.92 | 133.85 | 1,354,721 | +1.28(+0.96%) |
Feb 07, 2024 | 136.30 | 136.69 | 132.12 | 132.57 | 1,760,840 | -3.06(-2.26%) |
Feb 06, 2024 | 132.44 | 135.88 | 130.86 | 135.64 | 1,769,468 | +3.03(+2.29%) |
Feb 05, 2024 | 132.53 | 134.73 | 132.16 | 132.60 | 2,378,363 | -0.15(-0.11%) |
Feb 02, 2024 | 131.63 | 133.70 | 130.10 | 132.75 | 1,068,015 | -0.08(-0.06%) |