Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 141.02 | 142.28 | 138.69 | 138.78 | 2,001,808 | -3.56(-2.50%) |
Apr 29, 2024 | 144.57 | 144.86 | 141.29 | 142.34 | 2,066,743 | -0.49(-0.34%) |
Apr 26, 2024 | 142.33 | 143.83 | 141.43 | 142.83 | 1,798,208 | +1.34(+0.95%) |
Apr 25, 2024 | 138.53 | 141.95 | 137.17 | 141.49 | 1,887,074 | +0.88(+0.63%) |
Apr 24, 2024 | 137.77 | 140.87 | 137.64 | 140.61 | 1,614,890 | +2.08(+1.50%) |
Apr 23, 2024 | 136.51 | 138.89 | 135.72 | 138.53 | 1,320,369 | +2.67(+1.97%) |
Apr 22, 2024 | 137.65 | 138.15 | 135.74 | 135.86 | 1,518,421 | -0.97(-0.71%) |
Apr 19, 2024 | 137.41 | 137.93 | 136.32 | 136.83 | 1,505,173 | +0.17(+0.12%) |
Apr 18, 2024 | 136.30 | 138.98 | 135.70 | 136.66 | 1,498,542 | +0.91(+0.67%) |
Apr 17, 2024 | 136.70 | 137.79 | 135.64 | 135.75 | 1,965,278 | -0.68(-0.50%) |
Apr 16, 2024 | 138.51 | 138.51 | 135.54 | 136.43 | 2,051,539 | -2.13(-1.54%) |
Apr 15, 2024 | 143.40 | 143.45 | 137.34 | 138.56 | 1,659,022 | -3.93(-2.76%) |
Apr 12, 2024 | 142.50 | 143.50 | 141.35 | 142.49 | 1,315,444 | -0.74(-0.52%) |
Apr 11, 2024 | 142.58 | 143.74 | 141.00 | 143.23 | 1,105,413 | +1.83(+1.29%) |
Apr 10, 2024 | 141.70 | 142.38 | 139.73 | 141.40 | 1,385,802 | -4.48(-3.07%) |
Apr 09, 2024 | 146.84 | 147.19 | 144.03 | 145.88 | 1,102,942 | +2.54(+1.77%) |
Apr 08, 2024 | 143.15 | 143.69 | 142.37 | 143.34 | 1,152,542 | +0.74(+0.52%) |
Apr 05, 2024 | 139.78 | 143.17 | 139.26 | 142.60 | 1,139,527 | +2.72(+1.94%) |
Apr 04, 2024 | 142.10 | 142.75 | 139.29 | 139.88 | 1,177,995 | -0.75(-0.53%) |
Apr 03, 2024 | 140.73 | 141.99 | 139.56 | 140.63 | 1,428,868 | +0.83(+0.59%) |
Apr 02, 2024 | 139.98 | 140.78 | 138.24 | 139.80 | 1,707,184 | -2.11(-1.49%) |
Apr 01, 2024 | 144.02 | 144.59 | 141.17 | 141.91 | 1,535,685 | -2.13(-1.48%) |
Mar 28, 2024 | 143.88 | 144.50 | 142.72 | 144.04 | 2,034,733 | +0.30(+0.21%) |
Mar 27, 2024 | 140.50 | 143.89 | 139.67 | 143.74 | 2,268,597 | +4.70(+3.38%) |
Mar 26, 2024 | 138.00 | 140.22 | 137.48 | 139.04 | 1,748,899 | +1.21(+0.88%) |
Mar 25, 2024 | 138.36 | 138.88 | 136.74 | 137.83 | 1,746,415 | -0.68(-0.49%) |
Mar 22, 2024 | 139.97 | 140.44 | 137.69 | 138.51 | 1,812,731 | -1.50(-1.07%) |
Mar 21, 2024 | 141.66 | 142.55 | 139.85 | 140.01 | 2,238,192 | -0.88(-0.62%) |
Mar 20, 2024 | 139.80 | 141.76 | 138.06 | 140.89 | 2,433,312 | -0.85(-0.60%) |
Mar 19, 2024 | 142.08 | 142.12 | 138.96 | 141.74 | 2,006,040 | -0.47(-0.33%) |
Mar 18, 2024 | 142.31 | 144.45 | 141.97 | 142.21 | 1,501,235 | +1.35(+0.96%) |
Mar 15, 2024 | 141.41 | 143.35 | 139.75 | 140.86 | 2,996,045 | -1.95(-1.37%) |
Mar 14, 2024 | 142.00 | 143.08 | 139.94 | 142.81 | 1,917,228 | -1.12(-0.78%) |
Mar 13, 2024 | 145.47 | 148.00 | 143.71 | 143.93 | 1,904,738 | -2.30(-1.57%) |
Mar 12, 2024 | 144.44 | 146.91 | 143.65 | 146.23 | 1,676,806 | +0.73(+0.50%) |
Mar 11, 2024 | 149.09 | 149.24 | 143.95 | 145.50 | 2,166,830 | -3.98(-2.66%) |
Mar 08, 2024 | 152.54 | 153.35 | 149.44 | 149.48 | 2,253,807 | -2.03(-1.34%) |
Mar 07, 2024 | 150.81 | 152.03 | 150.06 | 151.51 | 1,577,772 | +1.70(+1.13%) |
Mar 06, 2024 | 152.08 | 152.44 | 148.78 | 149.81 | 2,287,504 | -0.44(-0.29%) |
Mar 05, 2024 | 153.00 | 154.18 | 148.88 | 150.25 | 1,719,016 | -3.46(-2.25%) |
Mar 04, 2024 | 150.84 | 154.00 | 150.28 | 153.71 | 2,098,107 | +3.11(+2.07%) |
Mar 01, 2024 | 146.53 | 150.66 | 146.18 | 150.60 | 2,290,824 | +3.79(+2.58%) |
Feb 29, 2024 | 144.43 | 147.03 | 144.01 | 146.81 | 4,097,965 | +4.08(+2.86%) |
Feb 28, 2024 | 137.51 | 143.75 | 137.31 | 142.73 | 2,446,900 | +4.50(+3.26%) |
Feb 27, 2024 | 138.00 | 139.56 | 137.22 | 138.23 | 1,495,954 | +0.27(+0.20%) |
Feb 26, 2024 | 137.28 | 140.15 | 136.61 | 137.96 | 2,033,949 | +0.12(+0.09%) |
Feb 23, 2024 | 138.45 | 138.85 | 136.07 | 137.84 | 2,086,436 | -0.54(-0.39%) |
Feb 22, 2024 | 140.00 | 142.03 | 137.00 | 138.38 | 3,440,197 | +2.85(+2.10%) |
Feb 21, 2024 | 134.33 | 136.94 | 131.42 | 135.53 | 3,219,300 | +0.47(+0.35%) |
Feb 20, 2024 | 136.01 | 137.57 | 133.86 | 135.06 | 3,411,366 | -1.16(-0.85%) |
Feb 16, 2024 | 140.00 | 140.86 | 134.75 | 136.22 | 6,572,653 | -12.39(-8.34%) |
Feb 15, 2024 | 143.02 | 149.07 | 143.02 | 148.61 | 3,123,578 | +6.38(+4.49%) |
Feb 14, 2024 | 141.87 | 142.93 | 140.60 | 142.23 | 1,645,664 | +0.06(+0.04%) |
Feb 13, 2024 | 140.65 | 142.27 | 139.38 | 142.17 | 1,995,106 | -1.63(-1.13%) |
Feb 12, 2024 | 147.58 | 148.09 | 143.57 | 143.80 | 2,127,363 | -3.39(-2.30%) |
Feb 09, 2024 | 146.84 | 147.94 | 145.54 | 147.19 | 1,223,298 | +0.13(+0.09%) |
Feb 08, 2024 | 144.83 | 148.00 | 144.83 | 147.06 | 1,882,276 | +1.59(+1.09%) |
Feb 07, 2024 | 145.06 | 145.77 | 143.31 | 145.47 | 1,341,649 | +1.21(+0.84%) |
Feb 06, 2024 | 144.14 | 146.19 | 143.38 | 144.26 | 1,789,405 | -0.04(-0.03%) |
Feb 05, 2024 | 142.95 | 145.11 | 142.59 | 144.30 | 2,042,262 | -0.19(-0.13%) |
Feb 02, 2024 | 142.63 | 145.40 | 140.20 | 144.49 | 2,052,624 | +0.64(+0.44%) |