Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 138.80 | 139.46 | 137.41 | 139.28 | 1,254,212 | +1.05(+0.76%) |
May 03, 2024 | 139.50 | 139.98 | 138.19 | 138.23 | 2,036,238 | -1.44(-1.03%) |
May 02, 2024 | 139.77 | 141.19 | 138.18 | 139.67 | 2,055,428 | +0.04(+0.03%) |
May 01, 2024 | 139.84 | 142.18 | 136.65 | 139.63 | 4,389,631 | -8.24(-5.57%) |
Apr 30, 2024 | 148.70 | 148.70 | 146.60 | 147.87 | 1,784,823 | -1.05(-0.71%) |
Apr 29, 2024 | 146.72 | 148.97 | 146.72 | 148.92 | 1,693,140 | +2.44(+1.67%) |
Apr 26, 2024 | 147.27 | 148.50 | 146.27 | 146.48 | 1,191,766 | -1.02(-0.69%) |
Apr 25, 2024 | 147.70 | 148.69 | 147.00 | 147.50 | 1,147,198 | -0.28(-0.19%) |
Apr 24, 2024 | 145.28 | 148.33 | 144.95 | 147.78 | 1,102,034 | +1.81(+1.24%) |
Apr 23, 2024 | 145.14 | 146.60 | 144.22 | 145.97 | 1,443,813 | +0.83(+0.57%) |
Apr 22, 2024 | 144.39 | 145.86 | 142.90 | 145.14 | 1,292,876 | +1.59(+1.11%) |
Apr 19, 2024 | 142.55 | 143.61 | 141.40 | 143.55 | 1,111,045 | +0.35(+0.24%) |
Apr 18, 2024 | 143.02 | 143.44 | 142.31 | 143.20 | 760,113 | +0.86(+0.60%) |
Apr 17, 2024 | 142.48 | 142.91 | 140.71 | 142.34 | 839,226 | -0.14(-0.10%) |
Apr 16, 2024 | 140.80 | 142.88 | 140.72 | 142.48 | 1,053,248 | +1.95(+1.39%) |
Apr 15, 2024 | 142.87 | 143.15 | 139.68 | 140.53 | 1,100,649 | -1.45(-1.02%) |
Apr 12, 2024 | 144.23 | 144.54 | 141.79 | 141.98 | 702,379 | -2.82(-1.95%) |
Apr 11, 2024 | 145.21 | 146.16 | 143.93 | 144.80 | 850,275 | +0.43(+0.30%) |
Apr 10, 2024 | 143.50 | 144.96 | 142.64 | 144.37 | 1,014,486 | +0.35(+0.24%) |
Apr 09, 2024 | 144.34 | 144.64 | 143.08 | 144.02 | 1,460,970 | -0.33(-0.23%) |
Apr 08, 2024 | 145.42 | 147.17 | 144.31 | 144.35 | 1,074,574 | -1.59(-1.09%) |
Apr 05, 2024 | 145.91 | 146.79 | 144.43 | 145.94 | 740,152 | -0.61(-0.42%) |
Apr 04, 2024 | 147.54 | 147.97 | 146.03 | 146.55 | 977,823 | -0.28(-0.19%) |
Apr 03, 2024 | 148.26 | 148.45 | 145.89 | 146.83 | 1,194,491 | -1.88(-1.26%) |
Apr 02, 2024 | 150.00 | 151.05 | 148.41 | 148.71 | 1,226,701 | -2.94(-1.94%) |
Apr 01, 2024 | 152.68 | 152.84 | 151.00 | 151.65 | 919,330 | -1.46(-0.95%) |
Mar 28, 2024 | 153.59 | 153.00 | 152.97 | 153.11 | 1,136,963 | +0.37(+0.24%) |
Mar 27, 2024 | 151.33 | 152.38 | 151.23 | 152.74 | 998,222 | +2.81(+1.87%) |
Mar 26, 2024 | 151.53 | 152.05 | 149.87 | 149.93 | 1,166,178 | -0.59(-0.39%) |
Mar 25, 2024 | 150.89 | 152.74 | 149.85 | 150.52 | 1,265,974 | -0.23(-0.15%) |
Mar 22, 2024 | 146.74 | 151.01 | 145.70 | 150.75 | 2,051,539 | +3.09(+2.09%) |
Mar 21, 2024 | 150.00 | 150.00 | 146.43 | 147.66 | 2,069,428 | -2.83(-1.88%) |
Mar 20, 2024 | 153.59 | 153.79 | 150.22 | 150.49 | 1,372,907 | -3.10(-2.02%) |
Mar 19, 2024 | 149.13 | 153.69 | 149.13 | 153.59 | 1,213,215 | +4.74(+3.18%) |
Mar 18, 2024 | 149.80 | 150.67 | 148.63 | 148.85 | 1,530,788 | -1.31(-0.87%) |
Mar 15, 2024 | 150.04 | 151.32 | 149.89 | 150.16 | 1,903,496 | -1.50(-0.99%) |
Mar 14, 2024 | 155.87 | 156.26 | 150.88 | 151.66 | 1,299,754 | -4.94(-3.15%) |
Mar 13, 2024 | 157.46 | 157.86 | 156.14 | 156.60 | 964,773 | -0.43(-0.27%) |
Mar 12, 2024 | 155.44 | 157.06 | 155.09 | 157.03 | 785,032 | +1.49(+0.96%) |
Mar 11, 2024 | 156.00 | 157.16 | 154.92 | 155.54 | 646,174 | -0.12(-0.08%) |
Mar 08, 2024 | 153.99 | 156.29 | 153.42 | 155.66 | 894,511 | +1.89(+1.23%) |
Mar 07, 2024 | 151.37 | 153.88 | 151.30 | 153.77 | 1,066,705 | +3.24(+2.15%) |
Mar 06, 2024 | 149.90 | 151.44 | 149.34 | 150.53 | 880,663 | +0.63(+0.42%) |
Mar 05, 2024 | 151.11 | 151.46 | 149.32 | 149.90 | 1,126,059 | -1.04(-0.69%) |
Mar 04, 2024 | 151.62 | 152.35 | 141.48 | 150.94 | 1,182,543 | -1.14(-0.75%) |
Mar 01, 2024 | 152.21 | 152.91 | 150.35 | 152.08 | 1,176,795 | -1.23(-0.80%) |
Feb 29, 2024 | 153.56 | 153.99 | 152.50 | 153.31 | 2,744,379 | -0.17(-0.11%) |
Feb 28, 2024 | 151.52 | 153.75 | 151.45 | 153.48 | 789,748 | +1.59(+1.05%) |
Feb 27, 2024 | 150.34 | 152.07 | 149.68 | 151.89 | 903,178 | +0.88(+0.58%) |
Feb 26, 2024 | 153.00 | 153.26 | 150.97 | 151.01 | 1,016,306 | -1.83(-1.20%) |
Feb 23, 2024 | 152.81 | 153.36 | 152.10 | 152.84 | 983,493 | +0.24(+0.16%) |
Feb 22, 2024 | 152.04 | 153.34 | 150.38 | 152.60 | 1,011,197 | -0.07(-0.05%) |
Feb 21, 2024 | 153.00 | 153.84 | 151.58 | 152.67 | 686,474 | +0.43(+0.28%) |
Feb 20, 2024 | 152.03 | 154.10 | 151.85 | 152.24 | 669,333 | +1.19(+0.79%) |
Feb 16, 2024 | 152.73 | 153.06 | 150.79 | 151.05 | 1,071,509 | -1.76(-1.15%) |
Feb 15, 2024 | 152.92 | 153.45 | 151.74 | 152.81 | 727,447 | +0.60(+0.39%) |
Feb 14, 2024 | 153.20 | 153.32 | 151.11 | 152.21 | 866,868 | -0.85(-0.56%) |
Feb 13, 2024 | 153.55 | 154.57 | 151.59 | 153.06 | 884,040 | -0.69(-0.45%) |
Feb 12, 2024 | 152.91 | 154.22 | 151.32 | 153.75 | 1,072,778 | +0.55(+0.36%) |
Feb 09, 2024 | 154.16 | 155.47 | 152.44 | 153.20 | 786,762 | -1.02(-0.66%) |
Feb 08, 2024 | 155.46 | 156.05 | 153.05 | 154.22 | 1,023,702 | -1.32(-0.85%) |
Feb 07, 2024 | 156.00 | 157.16 | 155.17 | 155.54 | 1,479,229 | +0.77(+0.50%) |
Feb 06, 2024 | 154.50 | 155.53 | 153.00 | 154.77 | 1,301,023 | +0.35(+0.23%) |
Feb 05, 2024 | 154.61 | 157.22 | 154.06 | 154.42 | 1,869,094 | -1.94(-1.24%) |
Feb 02, 2024 | 158.50 | 158.89 | 152.97 | 156.36 | 4,184,772 | +8.32(+5.62%) |
Feb 01, 2024 | 145.17 | 148.05 | 143.95 | 148.04 | 1,949,176 | +2.79(+1.92%) |
Jan 31, 2024 | 146.35 | 147.07 | 144.65 | 145.25 | 1,656,329 | -0.48(-0.33%) |
Jan 30, 2024 | 144.30 | 146.08 | 143.11 | 145.73 | 1,316,420 | +1.02(+0.70%) |
Jan 29, 2024 | 144.64 | 145.08 | 143.56 | 144.71 | 1,245,421 | +0.03(+0.02%) |
Jan 26, 2024 | 144.68 | 145.18 | 143.09 | 144.68 | 1,164,474 | +0.53(+0.37%) |
Jan 25, 2024 | 139.90 | 144.21 | 139.90 | 144.15 | 1,280,038 | +4.42(+3.16%) |
Jan 24, 2024 | 141.88 | 142.04 | 139.05 | 139.73 | 1,797,968 | -3.76(-2.62%) |
Jan 23, 2024 | 142.55 | 145.00 | 142.16 | 143.49 | 1,232,838 | +1.95(+1.38%) |
Jan 22, 2024 | 141.18 | 141.74 | 139.97 | 141.54 | 1,300,514 | +0.52(+0.37%) |
Jan 19, 2024 | 143.02 | 143.02 | 140.09 | 141.02 | 1,279,956 | -1.12(-0.79%) |
Jan 18, 2024 | 142.07 | 142.34 | 140.91 | 142.15 | 1,337,379 | -0.81(-0.57%) |
Jan 17, 2024 | 142.27 | 144.21 | 142.04 | 142.96 | 1,333,753 | +0.60(+0.42%) |
Jan 16, 2024 | 142.13 | 142.38 | 140.80 | 142.35 | 1,478,348 | +0.26(+0.18%) |
Jan 12, 2024 | 141.86 | 142.30 | 141.24 | 142.09 | 1,012,116 | +0.57(+0.41%) |
Jan 11, 2024 | 140.09 | 141.68 | 139.14 | 141.52 | 937,722 | +1.34(+0.95%) |
Jan 10, 2024 | 140.07 | 141.09 | 139.91 | 140.18 | 804,690 | +0.04(+0.03%) |
Jan 09, 2024 | 140.64 | 140.89 | 139.32 | 140.14 | 1,031,369 | -0.89(-0.63%) |
Jan 08, 2024 | 140.10 | 141.17 | 139.89 | 141.03 | 1,003,108 | +0.93(+0.67%) |
Jan 05, 2024 | 140.11 | 142.54 | 139.63 | 140.10 | 992,656 | -1.15(-0.81%) |
Jan 04, 2024 | 140.33 | 141.89 | 139.94 | 141.25 | 1,043,592 | +0.92(+0.66%) |
Jan 03, 2024 | 143.70 | 143.81 | 139.88 | 140.33 | 1,171,889 | -3.14(-2.19%) |
Jan 02, 2024 | 140.72 | 143.84 | 140.42 | 143.47 | 1,344,564 | +2.08(+1.47%) |
Dec 29, 2023 | 141.05 | 142.01 | 140.69 | 141.39 | 778,371 | +0.52(+0.37%) |
Dec 28, 2023 | 140.46 | 141.11 | 139.78 | 140.87 | 686,210 | +0.37(+0.26%) |
Dec 27, 2023 | 140.65 | 141.51 | 139.55 | 140.50 | 815,630 | -0.26(-0.18%) |
Dec 26, 2023 | 139.89 | 141.30 | 139.89 | 140.76 | 656,783 | +0.09(+0.06%) |
Dec 22, 2023 | 140.71 | 141.43 | 138.88 | 140.67 | 726,851 | +0.69(+0.50%) |
Dec 21, 2023 | 140.66 | 140.94 | 138.63 | 139.97 | 845,475 | +0.56(+0.40%) |
Dec 20, 2023 | 140.03 | 141.49 | 139.40 | 139.42 | 869,874 | -1.90(-1.35%) |
Dec 19, 2023 | 141.48 | 142.82 | 140.63 | 141.32 | 626,693 | -0.26(-0.18%) |
Dec 18, 2023 | 140.85 | 142.43 | 140.26 | 141.58 | 749,843 | +0.86(+0.61%) |
Dec 15, 2023 | 140.70 | 141.68 | 140.14 | 140.72 | 1,885,450 | -0.27(-0.19%) |
Dec 14, 2023 | 144.10 | 145.32 | 140.97 | 140.99 | 1,462,658 | -3.42(-2.37%) |
Dec 13, 2023 | 140.93 | 144.65 | 140.08 | 144.41 | 928,570 | +3.26(+2.31%) |
Dec 12, 2023 | 138.74 | 141.20 | 138.14 | 141.14 | 872,552 | +2.31(+1.66%) |
Dec 11, 2023 | 140.51 | 140.81 | 137.59 | 138.83 | 1,559,321 | -1.53(-1.09%) |
Dec 08, 2023 | 142.24 | 142.24 | 140.35 | 140.36 | 1,243,882 | -2.08(-1.46%) |
Dec 07, 2023 | 141.56 | 142.55 | 140.29 | 142.44 | 924,152 | +1.20(+0.85%) |
Dec 06, 2023 | 140.09 | 141.89 | 139.45 | 141.24 | 1,184,680 | +0.99(+0.71%) |
Dec 05, 2023 | 141.76 | 141.76 | 139.68 | 140.25 | 1,121,878 | -2.35(-1.65%) |
Dec 04, 2023 | 142.28 | 143.94 | 142.28 | 142.60 | 1,110,663 | -0.03(-0.02%) |