Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 130.38 | 130.64 | 128.78 | 129.22 | 3,225,946 | -1.51(-1.15%) |
Apr 29, 2024 | 132.96 | 133.15 | 129.84 | 130.73 | 3,550,738 | -2.54(-1.91%) |
Apr 26, 2024 | 131.19 | 133.96 | 131.19 | 133.27 | 1,963,358 | +1.46(+1.10%) |
Apr 25, 2024 | 132.28 | 132.83 | 130.35 | 131.81 | 2,370,285 | -0.46(-0.35%) |
Apr 24, 2024 | 131.84 | 133.05 | 131.59 | 132.27 | 2,372,798 | -0.48(-0.36%) |
Apr 23, 2024 | 133.58 | 133.83 | 132.64 | 132.75 | 2,596,702 | -0.68(-0.51%) |
Apr 22, 2024 | 134.11 | 134.35 | 132.72 | 133.43 | 2,193,197 | +0.43(+0.32%) |
Apr 19, 2024 | 131.47 | 133.58 | 130.95 | 133.00 | 3,129,942 | +1.54(+1.17%) |
Apr 18, 2024 | 133.68 | 133.84 | 131.27 | 131.47 | 1,509,765 | -0.99(-0.75%) |
Apr 17, 2024 | 134.58 | 134.58 | 131.72 | 132.45 | 2,157,118 | -1.04(-0.78%) |
Apr 16, 2024 | 133.34 | 134.34 | 132.74 | 133.49 | 1,798,229 | +0.18(+0.13%) |
Apr 15, 2024 | 137.78 | 137.96 | 133.20 | 133.31 | 2,495,912 | -2.33(-1.72%) |
Apr 12, 2024 | 137.88 | 138.48 | 135.20 | 135.65 | 2,296,161 | -3.94(-2.82%) |
Apr 11, 2024 | 138.51 | 139.96 | 137.87 | 139.59 | 1,712,259 | +1.65(+1.19%) |
Apr 10, 2024 | 138.12 | 138.92 | 136.66 | 137.94 | 1,907,161 | -1.63(-1.17%) |
Apr 09, 2024 | 141.14 | 142.20 | 138.80 | 139.56 | 2,030,843 | -0.35(-0.25%) |
Apr 08, 2024 | 138.50 | 140.83 | 138.32 | 139.91 | 1,974,406 | +0.74(+0.53%) |
Apr 05, 2024 | 139.78 | 140.21 | 138.85 | 139.18 | 1,532,932 | -0.18(-0.13%) |
Apr 04, 2024 | 142.59 | 142.91 | 139.10 | 139.35 | 1,806,091 | -1.81(-1.28%) |
Apr 03, 2024 | 143.31 | 143.65 | 140.63 | 141.16 | 1,829,193 | -2.15(-1.50%) |
Apr 02, 2024 | 144.02 | 144.02 | 142.13 | 143.31 | 1,634,764 | -1.41(-0.97%) |
Apr 01, 2024 | 146.06 | 146.40 | 144.26 | 144.72 | 1,537,123 | -1.66(-1.14%) |
Mar 28, 2024 | 147.26 | 146.59 | 146.08 | 146.39 | 1,965,302 | -0.43(-0.29%) |
Mar 27, 2024 | 145.43 | 146.86 | 144.85 | 146.82 | 2,012,709 | +2.61(+1.81%) |
Mar 26, 2024 | 144.05 | 144.77 | 143.66 | 144.20 | 1,953,936 | -0.02(-0.01%) |
Mar 25, 2024 | 144.98 | 145.34 | 143.89 | 144.22 | 1,836,866 | -0.78(-0.54%) |
Mar 22, 2024 | 146.59 | 146.59 | 144.90 | 145.00 | 2,085,707 | -1.81(-1.24%) |
Mar 21, 2024 | 147.16 | 148.42 | 146.69 | 146.82 | 2,004,875 | +0.21(+0.14%) |
Mar 20, 2024 | 145.84 | 146.96 | 145.84 | 146.61 | 1,604,030 | +0.55(+0.38%) |
Mar 19, 2024 | 143.95 | 146.16 | 143.79 | 146.06 | 2,443,916 | +2.11(+1.47%) |
Mar 18, 2024 | 145.15 | 145.71 | 143.76 | 143.94 | 2,256,509 | -0.81(-0.56%) |
Mar 15, 2024 | 144.69 | 146.76 | 144.02 | 144.75 | 4,566,982 | -0.90(-0.62%) |
Mar 14, 2024 | 147.37 | 147.50 | 145.23 | 145.65 | 2,624,812 | -0.70(-0.48%) |
Mar 13, 2024 | 145.66 | 147.15 | 144.88 | 146.35 | 1,861,287 | +0.60(+0.41%) |
Mar 12, 2024 | 144.62 | 146.04 | 144.28 | 145.75 | 2,149,247 | +0.62(+0.43%) |
Mar 11, 2024 | 145.43 | 146.26 | 143.58 | 145.14 | 1,651,586 | +0.13(+0.09%) |
Mar 08, 2024 | 145.09 | 146.44 | 143.97 | 145.01 | 3,094,915 | -0.28(-0.19%) |
Mar 07, 2024 | 148.75 | 149.25 | 145.01 | 145.28 | 2,932,440 | -2.09(-1.42%) |
Mar 06, 2024 | 143.57 | 149.15 | 142.60 | 147.38 | 4,114,742 | -1.04(-0.70%) |
Mar 05, 2024 | 149.41 | 149.87 | 147.45 | 148.42 | 3,306,357 | -0.79(-0.53%) |
Mar 04, 2024 | 149.80 | 150.16 | 148.55 | 149.21 | 3,272,555 | +0.33(+0.22%) |
Mar 01, 2024 | 147.98 | 149.34 | 147.60 | 148.88 | 1,433,438 | +0.67(+0.45%) |
Feb 29, 2024 | 150.29 | 150.36 | 147.95 | 148.21 | 2,799,174 | -1.48(-0.99%) |
Feb 28, 2024 | 148.73 | 150.29 | 148.52 | 149.69 | 1,601,692 | +0.83(+0.55%) |
Feb 27, 2024 | 147.63 | 149.11 | 147.25 | 148.87 | 1,626,511 | +1.77(+1.20%) |
Feb 26, 2024 | 147.46 | 148.32 | 146.40 | 147.10 | 1,609,841 | -0.19(-0.13%) |
Feb 23, 2024 | 146.96 | 148.86 | 146.51 | 147.28 | 1,589,672 | +1.12(+0.77%) |
Feb 22, 2024 | 144.69 | 146.18 | 144.17 | 146.16 | 2,111,741 | +2.07(+1.44%) |
Feb 21, 2024 | 144.41 | 144.86 | 142.98 | 144.09 | 1,491,557 | +0.37(+0.26%) |
Feb 20, 2024 | 143.35 | 144.24 | 143.10 | 143.72 | 1,797,411 | +0.37(+0.26%) |
Feb 16, 2024 | 143.62 | 144.72 | 142.09 | 143.35 | 1,885,841 | -0.31(-0.22%) |
Feb 15, 2024 | 144.47 | 144.49 | 143.05 | 143.66 | 1,900,899 | -0.10(-0.07%) |
Feb 14, 2024 | 144.29 | 144.84 | 142.80 | 143.76 | 1,458,853 | -0.45(-0.31%) |
Feb 13, 2024 | 143.24 | 144.31 | 142.72 | 144.21 | 1,612,675 | -0.47(-0.32%) |
Feb 12, 2024 | 144.96 | 145.19 | 143.73 | 144.68 | 1,958,923 | -0.46(-0.32%) |
Feb 09, 2024 | 145.04 | 145.68 | 144.47 | 145.14 | 1,289,508 | -0.19(-0.13%) |
Feb 08, 2024 | 144.25 | 145.38 | 144.08 | 145.32 | 1,343,354 | +2.80(+1.96%) |
Feb 07, 2024 | 141.55 | 143.25 | 140.69 | 142.53 | 1,814,346 | +1.08(+0.77%) |
Feb 06, 2024 | 142.04 | 142.04 | 140.57 | 141.44 | 1,805,109 | -0.59(-0.41%) |
Feb 05, 2024 | 141.93 | 142.35 | 140.74 | 142.03 | 2,893,861 | -0.92(-0.65%) |
Feb 02, 2024 | 141.79 | 144.02 | 140.75 | 142.96 | 1,966,042 | +0.57(+0.40%) |