Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 209,738 | -2.21(-1.67%) |
Apr 29, 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 143,000 | +0.25(+0.19%) |
Apr 26, 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 262,927 | +2.07(+1.59%) |
Apr 25, 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 260,906 | +1.03(+0.80%) |
Apr 24, 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 203,620 | +0.18(+0.14%) |
Apr 23, 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 191,182 | -0.24(-0.19%) |
Apr 22, 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 153,703 | +1.79(+1.41%) |
Apr 19, 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 218,955 | -3.93(-3.00%) |
Apr 18, 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 151,078 | +0.31(+0.24%) |
Apr 17, 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 158,554 | +0.01(+0.01%) |
Apr 16, 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 178,488 | +0.94(+0.72%) |
Apr 15, 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 114,978 | -0.88(-0.67%) |
Apr 12, 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 104,730 | -1.46(-1.10%) |
Apr 11, 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 106,807 | -0.18(-0.14%) |
Apr 10, 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 130,595 | -0.39(-0.29%) |
Apr 09, 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 309,368 | +0.98(+0.74%) |
Apr 08, 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 155,816 | -0.70(-0.53%) |
Apr 05, 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 129,546 | +0.51(+0.39%) |
Apr 04, 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 96,762 | -1.38(-1.04%) |
Apr 03, 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 172,508 | -2.16(-1.59%) |
Apr 02, 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 170,941 | -1.87(-1.36%) |
Apr 01, 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 129,903 | +1.14(+0.84%) |
Mar 28, 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 199,766 | +1.29(+0.96%) |
Mar 27, 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 118,770 | +1.31(+0.98%) |
Mar 26, 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 118,616 | -0.27(-0.20%) |
Mar 25, 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 129,550 | +0.58(+0.44%) |
Mar 22, 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 105,960 | +0.14(+0.11%) |
Mar 21, 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 127,254 | -1.35(-1.00%) |
Mar 20, 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 117,352 | +1.24(+0.93%) |
Mar 19, 2024 | 133.55 | 134.37 | 132.47 | 133.27 | 139,668 | -0.49(-0.37%) |
Mar 18, 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 197,655 | +1.07(+0.81%) |
Mar 15, 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 360,070 | +1.11(+0.84%) |
Mar 14, 2024 | 132.43 | 133.27 | 130.94 | 131.58 | 137,461 | -1.39(-1.05%) |
Mar 13, 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 101,404 | +0.49(+0.37%) |
Mar 12, 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 97,910 | -0.58(-0.44%) |
Mar 11, 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 126,779 | +0.26(+0.20%) |
Mar 08, 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 112,960 | -1.35(-1.01%) |
Mar 07, 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 118,568 | +0.47(+0.35%) |
Mar 06, 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 137,875 | -1.32(-0.98%) |
Mar 05, 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 164,917 | -1.35(-0.99%) |
Mar 04, 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 122,069 | +1.64(+1.22%) |
Mar 01, 2024 | 134.65 | 135.12 | 133.29 | 134.71 | 191,260 | -0.09(-0.07%) |
Feb 29, 2024 | 135.04 | 135.66 | 133.98 | 134.80 | 210,843 | +0.89(+0.66%) |
Feb 28, 2024 | 133.72 | 134.82 | 133.59 | 133.91 | 130,177 | +0.41(+0.31%) |
Feb 27, 2024 | 132.82 | 133.66 | 131.93 | 133.50 | 140,581 | +1.17(+0.88%) |
Feb 26, 2024 | 131.24 | 133.25 | 131.24 | 132.33 | 118,375 | +0.38(+0.29%) |
Feb 23, 2024 | 130.15 | 132.12 | 129.62 | 131.95 | 104,442 | +1.72(+1.32%) |
Feb 22, 2024 | 129.68 | 130.80 | 128.50 | 130.23 | 141,829 | +1.37(+1.06%) |
Feb 21, 2024 | 128.41 | 129.62 | 128.08 | 128.86 | 154,821 | -0.41(-0.32%) |
Feb 20, 2024 | 129.67 | 130.04 | 128.49 | 129.27 | 177,197 | -0.80(-0.62%) |
Feb 16, 2024 | 133.45 | 133.45 | 129.90 | 130.07 | 364,842 | -3.27(-2.45%) |
Feb 15, 2024 | 132.82 | 135.38 | 130.15 | 133.34 | 297,458 | +0.74(+0.56%) |
Feb 14, 2024 | 127.33 | 134.78 | 118.48 | 132.60 | 592,526 | +2.36(+1.81%) |
Feb 13, 2024 | 130.91 | 132.34 | 129.08 | 130.24 | 222,310 | -1.69(-1.28%) |
Feb 12, 2024 | 134.07 | 134.07 | 131.89 | 131.93 | 186,605 | -1.62(-1.21%) |
Feb 09, 2024 | 131.51 | 133.60 | 131.34 | 133.55 | 432,781 | +1.49(+1.13%) |
Feb 08, 2024 | 132.77 | 133.37 | 131.57 | 132.06 | 149,850 | -0.61(-0.46%) |
Feb 07, 2024 | 129.32 | 132.79 | 128.71 | 132.67 | 225,288 | +3.36(+2.60%) |
Feb 06, 2024 | 129.70 | 131.31 | 127.80 | 129.31 | 149,920 | +0.24(+0.19%) |
Feb 05, 2024 | 130.66 | 130.66 | 128.25 | 129.07 | 117,448 | -2.11(-1.61%) |
Feb 02, 2024 | 132.09 | 134.34 | 130.30 | 131.18 | 226,075 | -1.67(-1.26%) |