Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 124.57 | 124.57 | 108.22 | 110.79 | 989,619 | -18.52(-14.32%) |
Apr 29, 2024 | 129.72 | 131.09 | 128.35 | 129.31 | 394,203 | +1.56(+1.22%) |
Apr 26, 2024 | 129.88 | 131.86 | 126.64 | 127.76 | 404,656 | -10.18(-7.38%) |
Apr 25, 2024 | 135.06 | 139.11 | 134.26 | 137.94 | 262,855 | +1.08(+0.79%) |
Apr 24, 2024 | 144.80 | 145.83 | 133.48 | 136.86 | 487,798 | -8.94(-6.13%) |
Apr 23, 2024 | 139.50 | 146.26 | 139.07 | 145.80 | 209,565 | +6.41(+4.60%) |
Apr 22, 2024 | 139.07 | 141.55 | 137.20 | 139.38 | 286,119 | +1.50(+1.09%) |
Apr 19, 2024 | 136.22 | 139.88 | 136.22 | 137.88 | 302,517 | +1.79(+1.31%) |
Apr 18, 2024 | 141.27 | 142.00 | 135.59 | 136.10 | 350,768 | -3.76(-2.69%) |
Apr 17, 2024 | 145.85 | 146.81 | 136.28 | 139.85 | 483,372 | -9.24(-6.20%) |
Apr 16, 2024 | 148.13 | 150.14 | 147.58 | 149.09 | 242,901 | -0.70(-0.47%) |
Apr 15, 2024 | 148.67 | 151.38 | 147.93 | 149.79 | 353,516 | +0.76(+0.51%) |
Apr 12, 2024 | 149.85 | 151.18 | 147.15 | 149.03 | 375,223 | -2.56(-1.69%) |
Apr 11, 2024 | 148.90 | 152.19 | 147.75 | 151.59 | 388,162 | +3.50(+2.36%) |
Apr 10, 2024 | 146.58 | 149.13 | 145.29 | 148.09 | 468,268 | -3.05(-2.02%) |
Apr 09, 2024 | 150.15 | 151.35 | 146.83 | 151.14 | 446,545 | +0.17(+0.11%) |
Apr 08, 2024 | 149.63 | 153.32 | 149.17 | 150.97 | 354,767 | +1.26(+0.84%) |
Apr 05, 2024 | 144.47 | 149.83 | 143.65 | 149.71 | 248,129 | +6.12(+4.26%) |
Apr 04, 2024 | 145.56 | 147.25 | 142.54 | 143.59 | 334,251 | -1.44(-0.99%) |
Apr 03, 2024 | 139.75 | 146.49 | 139.75 | 145.03 | 339,180 | +5.08(+3.63%) |
Apr 02, 2024 | 139.29 | 140.37 | 136.55 | 139.94 | 357,270 | -1.99(-1.40%) |
Apr 01, 2024 | 142.43 | 142.95 | 139.43 | 141.93 | 416,103 | -0.42(-0.30%) |
Mar 28, 2024 | 137.84 | 143.07 | 136.78 | 142.35 | 508,849 | +5.32(+3.89%) |
Mar 27, 2024 | 136.83 | 137.62 | 135.02 | 137.03 | 261,925 | +0.98(+0.72%) |
Mar 26, 2024 | 136.69 | 138.72 | 134.98 | 136.05 | 158,157 | +0.34(+0.25%) |
Mar 25, 2024 | 137.38 | 138.83 | 134.29 | 135.71 | 203,363 | -1.19(-0.87%) |
Mar 22, 2024 | 138.90 | 139.06 | 134.52 | 136.90 | 236,574 | -1.12(-0.81%) |
Mar 21, 2024 | 133.46 | 139.26 | 132.86 | 138.01 | 431,262 | +6.33(+4.81%) |
Mar 20, 2024 | 125.68 | 133.63 | 125.68 | 131.68 | 749,005 | +5.20(+4.12%) |
Mar 19, 2024 | 125.17 | 127.99 | 124.65 | 126.48 | 205,494 | +1.38(+1.10%) |
Mar 18, 2024 | 129.13 | 129.27 | 124.88 | 125.10 | 236,684 | -3.32(-2.58%) |
Mar 15, 2024 | 128.54 | 131.97 | 126.40 | 128.41 | 538,473 | -0.64(-0.50%) |
Mar 14, 2024 | 133.33 | 133.74 | 127.15 | 129.05 | 409,593 | -4.84(-3.61%) |
Mar 13, 2024 | 133.86 | 135.51 | 131.85 | 133.89 | 369,140 | -0.52(-0.39%) |
Mar 12, 2024 | 135.02 | 137.65 | 133.72 | 134.41 | 316,545 | -1.42(-1.04%) |
Mar 11, 2024 | 136.86 | 136.86 | 132.51 | 135.83 | 372,544 | -0.75(-0.55%) |
Mar 08, 2024 | 147.69 | 149.73 | 136.35 | 136.58 | 387,876 | -9.50(-6.50%) |
Mar 07, 2024 | 141.35 | 148.58 | 140.66 | 146.08 | 604,763 | +8.23(+5.97%) |
Mar 06, 2024 | 140.93 | 142.62 | 137.59 | 137.84 | 247,535 | -2.64(-1.88%) |
Mar 05, 2024 | 141.55 | 142.62 | 139.55 | 140.48 | 208,047 | -2.51(-1.75%) |
Mar 04, 2024 | 142.64 | 143.56 | 140.86 | 142.99 | 213,080 | +0.99(+0.70%) |
Mar 01, 2024 | 142.82 | 143.66 | 140.90 | 142.00 | 243,331 | -0.71(-0.50%) |
Feb 29, 2024 | 140.90 | 144.69 | 140.58 | 142.71 | 432,439 | +3.06(+2.19%) |
Feb 28, 2024 | 140.24 | 141.96 | 139.61 | 139.65 | 214,852 | -2.58(-1.81%) |
Feb 27, 2024 | 140.19 | 143.18 | 139.02 | 142.23 | 228,351 | +3.26(+2.34%) |
Feb 26, 2024 | 139.97 | 140.77 | 138.55 | 138.97 | 259,988 | -1.30(-0.93%) |
Feb 23, 2024 | 139.25 | 140.69 | 138.00 | 140.27 | 176,403 | +1.62(+1.17%) |
Feb 22, 2024 | 139.07 | 140.61 | 138.40 | 138.65 | 282,078 | -0.06(-0.04%) |
Feb 21, 2024 | 140.21 | 141.09 | 136.72 | 138.71 | 421,674 | -1.21(-0.86%) |
Feb 20, 2024 | 139.48 | 140.63 | 136.04 | 139.92 | 320,800 | -1.99(-1.40%) |
Feb 16, 2024 | 142.76 | 143.67 | 140.69 | 141.91 | 224,499 | -1.50(-1.04%) |
Feb 15, 2024 | 142.22 | 143.60 | 139.38 | 143.41 | 235,879 | +1.96(+1.38%) |
Feb 14, 2024 | 140.82 | 142.46 | 139.22 | 141.45 | 270,766 | +2.38(+1.71%) |
Feb 13, 2024 | 138.90 | 143.47 | 137.70 | 139.08 | 395,550 | -5.08(-3.52%) |
Feb 12, 2024 | 143.54 | 144.82 | 141.74 | 144.16 | 264,070 | +0.62(+0.43%) |
Feb 09, 2024 | 140.75 | 144.78 | 139.03 | 143.54 | 440,218 | +3.99(+2.86%) |
Feb 08, 2024 | 139.99 | 140.46 | 136.04 | 139.54 | 352,870 | -0.50(-0.36%) |
Feb 07, 2024 | 143.58 | 145.96 | 139.37 | 140.04 | 434,321 | +1.73(+1.25%) |
Feb 06, 2024 | 129.75 | 143.73 | 128.79 | 138.32 | 717,202 | +10.49(+8.21%) |
Feb 05, 2024 | 129.00 | 132.15 | 126.14 | 127.83 | 457,609 | -0.28(-0.22%) |
Feb 02, 2024 | 119.98 | 128.56 | 117.19 | 128.11 | 421,587 | +7.36(+6.09%) |