Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 834 | -2.06(-1.51%) |
Apr 29, 2024 | 136.71 | 136.80 | 136.38 | 136.80 | 1,085 | +0.79(+0.58%) |
Apr 26, 2024 | 135.57 | 136.24 | 135.57 | 136.01 | 2,119 | +0.52(+0.38%) |
Apr 25, 2024 | 134.29 | 135.81 | 134.29 | 135.49 | 3,188 | -0.15(-0.11%) |
Apr 24, 2024 | 135.72 | 135.96 | 135.39 | 135.64 | 9,916 | -0.18(-0.13%) |
Apr 23, 2024 | 135.75 | 136.00 | 135.52 | 135.82 | 2,503 | +1.54(+1.15%) |
Apr 22, 2024 | 133.55 | 134.66 | 133.28 | 134.28 | 2,090 | +1.26(+0.95%) |
Apr 19, 2024 | 133.05 | 133.42 | 132.93 | 133.02 | 2,787 | -0.07(-0.05%) |
Apr 18, 2024 | 134.01 | 134.01 | 133.09 | 133.09 | 1,513 | -0.02(-0.01%) |
Apr 17, 2024 | 133.57 | 133.65 | 133.11 | 133.11 | 9,676 | -0.89(-0.66%) |
Apr 16, 2024 | 134.01 | 134.53 | 133.56 | 134.00 | 4,457 | -0.45(-0.34%) |
Apr 15, 2024 | 137.28 | 137.28 | 134.20 | 134.45 | 180,317 | -1.23(-0.91%) |
Apr 12, 2024 | 137.18 | 137.18 | 135.68 | 135.68 | 60,080 | -2.83(-2.04%) |
Apr 11, 2024 | 138.31 | 138.51 | 137.53 | 138.51 | 68,582 | +0.25(+0.18%) |
Apr 10, 2024 | 138.42 | 138.66 | 138.26 | 138.26 | 2,681 | -2.19(-1.56%) |
Apr 09, 2024 | 139.59 | 140.45 | 139.57 | 140.45 | 1,317 | +0.42(+0.30%) |
Apr 08, 2024 | 140.28 | 140.38 | 140.02 | 140.03 | 16,333 | +0.39(+0.28%) |
Apr 05, 2024 | 138.91 | 139.78 | 138.91 | 139.64 | 12,255 | +0.97(+0.70%) |
Apr 04, 2024 | 141.37 | 141.37 | 138.67 | 138.67 | 9,831 | -1.57(-1.12%) |
Apr 03, 2024 | 139.61 | 140.38 | 139.61 | 140.24 | 6,042 | +0.31(+0.22%) |
Apr 02, 2024 | 139.76 | 139.93 | 139.67 | 139.93 | 1,629 | -1.41(-1.00%) |
Apr 01, 2024 | 141.44 | 141.47 | 141.34 | 141.34 | 1,423 | -0.95(-0.67%) |
Mar 28, 2024 | 141.92 | 142.30 | 141.92 | 142.29 | 2,641 | +0.69(+0.49%) |
Mar 27, 2024 | 140.79 | 141.62 | 140.67 | 141.59 | 2,758 | +1.71(+1.22%) |
Mar 26, 2024 | 140.51 | 140.51 | 139.88 | 139.88 | 182,311 | -0.10(-0.07%) |
Mar 25, 2024 | 140.21 | 140.26 | 139.99 | 139.99 | 11,651 | -0.23(-0.17%) |
Mar 22, 2024 | 140.72 | 140.72 | 140.17 | 140.22 | 13,353 | -0.90(-0.64%) |
Mar 21, 2024 | 141.17 | 141.19 | 141.12 | 141.12 | 3,860 | +1.14(+0.82%) |
Mar 20, 2024 | 138.46 | 140.00 | 138.46 | 139.98 | 3,833 | +1.35(+0.98%) |
Mar 19, 2024 | 137.46 | 138.62 | 137.46 | 138.62 | 2,091 | +0.89(+0.64%) |
Mar 18, 2024 | 137.95 | 138.18 | 137.74 | 137.74 | 2,366 | +0.34(+0.25%) |
Mar 15, 2024 | 137.17 | 137.61 | 137.17 | 137.40 | 2,805 | -0.34(-0.24%) |
Mar 14, 2024 | 137.86 | 137.86 | 137.22 | 137.73 | 51,981 | -1.50(-1.07%) |
Mar 13, 2024 | 139.44 | 139.55 | 139.06 | 139.23 | 15,907 | +0.19(+0.14%) |
Mar 12, 2024 | 138.75 | 139.10 | 138.43 | 139.04 | 7,469 | +0.62(+0.45%) |
Mar 11, 2024 | 138.11 | 138.50 | 137.94 | 138.42 | 2,066 | -0.07(-0.05%) |
Mar 08, 2024 | 139.27 | 139.51 | 138.36 | 138.50 | 1,819 | -0.26(-0.19%) |
Mar 07, 2024 | 138.56 | 138.76 | 138.49 | 138.76 | 3,105 | +1.02(+0.74%) |
Mar 06, 2024 | 137.54 | 137.81 | 137.17 | 137.75 | 8,582 | +1.25(+0.91%) |
Mar 05, 2024 | 137.12 | 137.12 | 135.98 | 136.50 | 6,336 | -1.05(-0.76%) |
Mar 04, 2024 | 137.17 | 137.94 | 137.17 | 137.55 | 3,334 | +0.34(+0.25%) |
Mar 01, 2024 | 136.44 | 137.21 | 136.44 | 137.21 | 12,030 | +0.79(+0.58%) |
Feb 29, 2024 | 135.77 | 136.42 | 135.77 | 136.42 | 9,614 | +1.13(+0.84%) |
Feb 28, 2024 | 135.43 | 135.71 | 135.29 | 135.29 | 2,522 | -0.12(-0.09%) |
Feb 27, 2024 | 135.11 | 135.41 | 135.06 | 135.41 | 41,676 | +0.60(+0.44%) |
Feb 26, 2024 | 135.44 | 135.44 | 134.75 | 134.82 | 6,252 | +0.29(+0.21%) |
Feb 23, 2024 | 135.06 | 135.42 | 134.53 | 134.53 | 6,914 | -0.32(-0.24%) |
Feb 22, 2024 | 134.39 | 134.85 | 134.13 | 134.85 | 3,376 | +1.67(+1.25%) |
Feb 21, 2024 | 132.79 | 133.18 | 132.76 | 133.18 | 2,191 | +0.07(+0.05%) |
Feb 20, 2024 | 133.18 | 133.27 | 132.82 | 133.10 | 6,873 | -0.67(-0.50%) |
Feb 16, 2024 | 134.27 | 134.77 | 133.71 | 133.77 | 13,952 | -0.82(-0.61%) |
Feb 15, 2024 | 133.30 | 134.61 | 133.30 | 134.59 | 212,546 | +1.69(+1.27%) |
Feb 14, 2024 | 132.54 | 133.01 | 132.20 | 132.89 | 34,104 | +1.55(+1.18%) |
Feb 13, 2024 | 131.61 | 131.86 | 130.50 | 131.34 | 7,953 | -2.34(-1.75%) |
Feb 12, 2024 | 133.66 | 134.08 | 133.64 | 133.68 | 3,077 | +0.86(+0.65%) |
Feb 09, 2024 | 132.71 | 132.91 | 132.38 | 132.82 | 14,557 | +0.28(+0.21%) |
Feb 08, 2024 | 132.29 | 132.59 | 132.04 | 132.54 | 2,588 | +0.52(+0.39%) |
Feb 07, 2024 | 132.02 | 132.32 | 131.92 | 132.03 | 19,871 | +0.58(+0.44%) |
Feb 06, 2024 | 131.13 | 131.51 | 131.11 | 131.45 | 5,462 | +0.91(+0.69%) |
Feb 05, 2024 | 131.32 | 131.32 | 130.09 | 130.54 | 148,469 | -1.33(-1.01%) |
Feb 02, 2024 | 131.48 | 131.88 | 131.26 | 131.88 | 4,300 | +0.05(+0.04%) |