Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 2,947,104 | -3.73(-2.60%) |
Apr 29, 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 2,663,550 | +2.77(+1.97%) |
Apr 26, 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 2,759,875 | +3.12(+2.27%) |
Apr 25, 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 5,767,045 | +0.74(+0.54%) |
Apr 24, 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 2,996,980 | +0.06(+0.04%) |
Apr 23, 2024 | 132.56 | 137.55 | 132.41 | 136.67 | 2,649,679 | +4.68(+3.55%) |
Apr 22, 2024 | 129.98 | 133.95 | 129.53 | 131.99 | 3,388,462 | +2.78(+2.15%) |
Apr 19, 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 2,965,320 | +1.57(+1.23%) |
Apr 18, 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 1,980,829 | -0.33(-0.26%) |
Apr 17, 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 2,296,270 | +1.37(+1.08%) |
Apr 16, 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 3,057,908 | -0.57(-0.45%) |
Apr 15, 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 3,352,366 | -0.50(-0.39%) |
Apr 12, 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 3,868,022 | -6.08(-4.55%) |
Apr 11, 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 3,529,171 | +2.85(+2.18%) |
Apr 10, 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 2,177,874 | -2.28(-1.71%) |
Apr 09, 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 3,917,052 | -5.11(-3.70%) |
Apr 08, 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 1,596,294 | +2.27(+1.67%) |
Apr 05, 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 1,917,139 | +0.98(+0.73%) |
Apr 04, 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 4,199,936 | -3.45(-2.49%) |
Apr 03, 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 1,687,118 | +1.04(+0.76%) |
Apr 02, 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 5,240,877 | -3.11(-2.21%) |
Apr 01, 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 2,214,557 | +1.55(+1.12%) |
Mar 28, 2024 | 139.67 | 138.37 | 138.33 | 139.01 | 2,770,183 | -0.71(-0.51%) |
Mar 27, 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 2,821,080 | +2.85(+2.08%) |
Mar 26, 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 2,072,465 | +0.60(+0.44%) |
Mar 25, 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 2,406,929 | +0.25(+0.18%) |
Mar 22, 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 1,563,669 | +0.23(+0.17%) |
Mar 21, 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 2,653,281 | +0.26(+0.19%) |
Mar 20, 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 3,073,395 | +6.12(+4.73%) |
Mar 19, 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 1,689,709 | +1.15(+0.90%) |
Mar 18, 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 2,785,902 | -0.66(-0.51%) |
Mar 15, 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 2,953,072 | +0.21(+0.16%) |
Mar 14, 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 2,404,894 | -3.40(-2.57%) |
Mar 13, 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 3,621,552 | +2.37(+1.83%) |
Mar 12, 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 2,491,645 | +1.94(+1.52%) |
Mar 11, 2024 | 126.86 | 128.41 | 126.06 | 127.80 | 2,011,369 | +0.33(+0.26%) |
Mar 08, 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 2,451,583 | +3.12(+2.51%) |
Mar 07, 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 2,350,886 | -2.65(-2.09%) |
Mar 06, 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 1,701,997 | +0.90(+0.71%) |
Mar 05, 2024 | 124.48 | 126.95 | 124.30 | 126.10 | 2,023,350 | +0.80(+0.64%) |
Mar 04, 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 1,972,046 | +1.04(+0.84%) |
Mar 01, 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 2,622,585 | +0.91(+0.74%) |
Feb 29, 2024 | 122.55 | 123.44 | 121.58 | 123.35 | 2,844,694 | +1.26(+1.03%) |
Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 1,957,489 | -1.16(-0.94%) |
Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 3,469,933 | +3.68(+3.08%) |
Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 2,611,558 | -2.34(-1.92%) |
Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 2,583,812 | -0.65(-0.53%) |
Feb 22, 2024 | 123.65 | 124.92 | 121.22 | 122.56 | 6,059,113 | +7.66(+6.67%) |
Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 1,648,573 | -0.24(-0.21%) |
Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 2,256,960 | -0.95(-0.82%) |
Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 2,080,032 | -1.72(-1.46%) |
Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 2,223,325 | +1.18(+1.01%) |
Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 2,598,569 | +0.06(+0.05%) |
Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 3,044,508 | -0.45(-0.38%) |
Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 3,138,630 | +0.05(+0.04%) |
Feb 09, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 4,447,217 | -4.00(-3.31%) |
Feb 08, 2024 | 120.24 | 123.00 | 118.87 | 120.97 | 3,149,048 | +1.54(+1.29%) |
Feb 07, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 3,007,379 | -1.14(-0.95%) |
Feb 06, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 2,963,798 | -0.64(-0.53%) |
Feb 05, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 3,007,001 | -2.23(-1.81%) |
Feb 02, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 5,004,282 | -3.52(-2.77%) |