Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.07 | 140.47 | 137.34 | 137.54 | 966,558 | -1.35(-0.97%) |
Apr 29, 2024 | 136.05 | 139.37 | 136.05 | 138.89 | 681,740 | +2.90(+2.13%) |
Apr 26, 2024 | 137.47 | 138.63 | 135.17 | 135.99 | 717,575 | -1.77(-1.28%) |
Apr 25, 2024 | 139.37 | 139.37 | 136.06 | 137.76 | 735,781 | -1.21(-0.87%) |
Apr 24, 2024 | 140.89 | 144.70 | 138.01 | 138.97 | 927,988 | -1.12(-0.80%) |
Apr 23, 2024 | 141.00 | 145.00 | 139.22 | 140.09 | 1,607,808 | +6.43(+4.81%) |
Apr 22, 2024 | 132.48 | 134.18 | 131.79 | 133.66 | 575,066 | +1.66(+1.26%) |
Apr 19, 2024 | 132.65 | 133.65 | 130.13 | 132.00 | 556,304 | -0.54(-0.41%) |
Apr 18, 2024 | 133.23 | 134.20 | 131.00 | 132.54 | 586,526 | -0.69(-0.52%) |
Apr 17, 2024 | 133.11 | 134.44 | 131.36 | 133.23 | 571,093 | +0.24(+0.18%) |
Apr 16, 2024 | 131.78 | 135.18 | 131.49 | 132.99 | 1,033,219 | +1.25(+0.95%) |
Apr 15, 2024 | 134.97 | 137.00 | 131.52 | 131.74 | 767,242 | -2.92(-2.17%) |
Apr 12, 2024 | 136.22 | 137.78 | 134.63 | 134.66 | 577,344 | -1.27(-0.93%) |
Apr 11, 2024 | 138.03 | 138.67 | 135.28 | 135.93 | 809,142 | -2.16(-1.56%) |
Apr 10, 2024 | 138.45 | 140.53 | 137.09 | 138.09 | 639,131 | -0.85(-0.61%) |
Apr 09, 2024 | 140.07 | 141.45 | 138.00 | 138.94 | 598,996 | -0.50(-0.36%) |
Apr 08, 2024 | 138.03 | 139.68 | 137.72 | 139.44 | 615,697 | +0.52(+0.37%) |
Apr 05, 2024 | 137.43 | 139.75 | 136.03 | 138.92 | 458,610 | +1.31(+0.95%) |
Apr 04, 2024 | 138.17 | 140.43 | 136.74 | 137.61 | 1,015,263 | +0.02(+0.01%) |
Apr 03, 2024 | 137.72 | 140.19 | 137.36 | 137.59 | 614,144 | -0.15(-0.11%) |
Apr 02, 2024 | 140.61 | 140.61 | 136.12 | 137.74 | 913,872 | -3.64(-2.57%) |
Apr 01, 2024 | 137.30 | 141.75 | 136.84 | 141.38 | 995,780 | +3.46(+2.51%) |
Mar 28, 2024 | 137.83 | 138.72 | 135.97 | 137.92 | 1,245,664 | +0.09(+0.07%) |
Mar 27, 2024 | 141.38 | 141.73 | 133.43 | 137.83 | 1,174,084 | -3.33(-2.36%) |
Mar 26, 2024 | 141.43 | 142.31 | 139.94 | 141.16 | 594,711 | +0.91(+0.65%) |
Mar 25, 2024 | 141.50 | 142.08 | 138.85 | 140.25 | 534,888 | -1.18(-0.83%) |
Mar 22, 2024 | 145.31 | 145.42 | 137.35 | 141.43 | 938,631 | -2.31(-1.61%) |
Mar 21, 2024 | 140.05 | 148.37 | 139.31 | 143.74 | 2,511,889 | +3.09(+2.20%) |
Mar 20, 2024 | 140.75 | 141.65 | 137.14 | 140.65 | 653,041 | -0.22(-0.16%) |
Mar 19, 2024 | 140.84 | 141.06 | 138.32 | 140.87 | 754,523 | +1.43(+1.03%) |
Mar 18, 2024 | 139.25 | 141.82 | 138.57 | 139.44 | 664,650 | +0.34(+0.24%) |
Mar 15, 2024 | 138.67 | 142.15 | 138.67 | 139.10 | 1,739,211 | -0.06(-0.04%) |
Mar 14, 2024 | 141.80 | 142.50 | 137.83 | 139.16 | 1,182,246 | -2.64(-1.86%) |
Mar 13, 2024 | 138.73 | 141.91 | 138.32 | 141.80 | 1,073,582 | +4.06(+2.95%) |
Mar 12, 2024 | 138.64 | 139.98 | 137.66 | 137.74 | 650,913 | -0.87(-0.63%) |
Mar 11, 2024 | 139.22 | 140.25 | 137.31 | 138.61 | 616,806 | -0.61(-0.44%) |
Mar 08, 2024 | 136.27 | 140.33 | 136.27 | 139.22 | 998,810 | +3.89(+2.87%) |
Mar 07, 2024 | 132.93 | 135.60 | 132.62 | 135.33 | 737,396 | +3.08(+2.33%) |
Mar 06, 2024 | 133.77 | 134.67 | 131.65 | 132.25 | 623,780 | -1.42(-1.06%) |
Mar 05, 2024 | 133.39 | 135.15 | 132.12 | 133.67 | 927,615 | +0.55(+0.41%) |
Mar 04, 2024 | 131.55 | 134.28 | 130.98 | 133.12 | 962,863 | +1.82(+1.39%) |
Mar 01, 2024 | 131.65 | 132.64 | 129.15 | 131.30 | 1,415,998 | +0.90(+0.69%) |
Feb 29, 2024 | 135.51 | 136.10 | 130.04 | 130.40 | 1,717,116 | -4.26(-3.16%) |
Feb 28, 2024 | 136.00 | 136.03 | 133.82 | 134.66 | 842,210 | -1.37(-1.01%) |
Feb 27, 2024 | 135.12 | 136.56 | 134.52 | 136.03 | 818,609 | +0.45(+0.33%) |
Feb 26, 2024 | 134.25 | 136.20 | 133.17 | 135.58 | 777,326 | +1.40(+1.04%) |
Feb 23, 2024 | 133.87 | 134.65 | 132.73 | 134.18 | 542,052 | +0.81(+0.61%) |
Feb 22, 2024 | 130.91 | 134.00 | 130.55 | 133.37 | 646,732 | +2.72(+2.08%) |
Feb 21, 2024 | 132.84 | 133.60 | 129.93 | 130.65 | 812,310 | -2.00(-1.51%) |
Feb 20, 2024 | 133.14 | 134.20 | 131.59 | 132.65 | 811,598 | +0.34(+0.26%) |
Feb 16, 2024 | 134.15 | 134.82 | 132.23 | 132.31 | 725,786 | -1.69(-1.26%) |
Feb 15, 2024 | 131.46 | 134.16 | 131.40 | 134.00 | 637,962 | +2.23(+1.69%) |
Feb 14, 2024 | 134.33 | 135.99 | 131.56 | 131.77 | 780,746 | -2.07(-1.55%) |
Feb 13, 2024 | 129.98 | 134.93 | 129.51 | 133.84 | 1,768,594 | +3.41(+2.61%) |
Feb 12, 2024 | 132.25 | 133.17 | 130.16 | 130.43 | 1,012,417 | -1.87(-1.41%) |
Feb 09, 2024 | 134.67 | 135.42 | 131.72 | 132.30 | 693,315 | -2.12(-1.58%) |
Feb 08, 2024 | 136.78 | 136.78 | 132.50 | 134.42 | 1,031,160 | -1.87(-1.37%) |
Feb 07, 2024 | 135.00 | 143.16 | 128.00 | 136.29 | 1,638,971 | -6.67(-4.67%) |
Feb 06, 2024 | 141.96 | 143.16 | 140.87 | 142.96 | 1,032,732 | +1.30(+0.92%) |
Feb 05, 2024 | 141.18 | 141.97 | 139.72 | 141.66 | 672,720 | -0.08(-0.06%) |
Feb 02, 2024 | 142.73 | 142.91 | 141.06 | 141.74 | 395,794 | -0.71(-0.50%) |