Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 134.85 | 135.48 | 131.70 | 132.08 | 350,554 | -5.98(-4.33%) |
Apr 29, 2024 | 140.14 | 141.30 | 137.27 | 138.06 | 207,987 | -1.16(-0.83%) |
Apr 26, 2024 | 139.04 | 140.87 | 138.20 | 139.22 | 218,520 | +0.96(+0.69%) |
Apr 25, 2024 | 134.98 | 138.80 | 132.85 | 138.26 | 282,767 | +1.24(+0.90%) |
Apr 24, 2024 | 139.12 | 141.59 | 135.58 | 137.02 | 202,298 | -1.92(-1.38%) |
Apr 23, 2024 | 133.71 | 139.54 | 133.60 | 138.94 | 400,728 | +6.11(+4.60%) |
Apr 22, 2024 | 133.82 | 134.90 | 132.35 | 132.83 | 432,163 | -0.58(-0.43%) |
Apr 19, 2024 | 133.43 | 135.89 | 132.58 | 133.41 | 282,878 | -1.05(-0.78%) |
Apr 18, 2024 | 139.16 | 139.85 | 133.84 | 134.45 | 340,917 | -3.14(-2.29%) |
Apr 17, 2024 | 138.55 | 140.57 | 137.01 | 137.60 | 286,646 | -1.11(-0.80%) |
Apr 16, 2024 | 146.84 | 147.29 | 137.80 | 138.71 | 532,924 | -10.07(-6.77%) |
Apr 15, 2024 | 150.22 | 151.23 | 147.29 | 148.78 | 380,815 | -0.99(-0.66%) |
Apr 12, 2024 | 150.29 | 151.03 | 148.04 | 149.77 | 274,088 | -1.89(-1.24%) |
Apr 11, 2024 | 149.44 | 151.75 | 147.90 | 151.66 | 326,833 | +2.96(+1.99%) |
Apr 10, 2024 | 149.35 | 151.58 | 147.24 | 148.70 | 408,901 | -4.05(-2.65%) |
Apr 09, 2024 | 152.57 | 152.99 | 149.91 | 152.76 | 304,552 | +0.55(+0.36%) |
Apr 08, 2024 | 153.17 | 154.33 | 150.55 | 152.21 | 188,566 | +0.44(+0.29%) |
Apr 05, 2024 | 149.48 | 151.88 | 148.40 | 151.77 | 230,029 | +2.84(+1.90%) |
Apr 04, 2024 | 152.64 | 153.38 | 147.89 | 148.93 | 238,340 | -1.76(-1.17%) |
Apr 03, 2024 | 148.47 | 152.26 | 148.02 | 150.69 | 227,960 | +1.96(+1.32%) |
Apr 02, 2024 | 149.38 | 149.74 | 146.55 | 148.73 | 378,799 | -3.99(-2.62%) |
Apr 01, 2024 | 153.83 | 154.45 | 151.73 | 152.73 | 263,218 | -0.42(-0.27%) |
Mar 28, 2024 | 152.11 | 154.38 | 151.54 | 153.15 | 383,328 | +1.54(+1.01%) |
Mar 27, 2024 | 151.63 | 152.33 | 149.87 | 151.61 | 244,300 | +1.71(+1.14%) |
Mar 26, 2024 | 150.99 | 153.79 | 149.13 | 149.90 | 392,152 | -0.68(-0.45%) |
Mar 25, 2024 | 150.82 | 152.48 | 149.48 | 150.58 | 309,437 | -0.58(-0.38%) |
Mar 22, 2024 | 151.93 | 152.48 | 150.05 | 151.16 | 361,981 | -0.77(-0.51%) |
Mar 21, 2024 | 147.73 | 152.06 | 146.74 | 151.93 | 512,838 | +8.10(+5.63%) |
Mar 20, 2024 | 135.87 | 145.17 | 135.72 | 143.83 | 393,168 | +8.14(+6.00%) |
Mar 19, 2024 | 132.84 | 135.82 | 130.72 | 135.69 | 283,535 | +3.06(+2.31%) |
Mar 18, 2024 | 132.52 | 134.35 | 130.03 | 132.63 | 350,931 | +1.27(+0.97%) |
Mar 15, 2024 | 127.14 | 131.97 | 127.14 | 131.36 | 1,276,885 | +3.67(+2.88%) |
Mar 14, 2024 | 128.80 | 129.77 | 126.73 | 127.68 | 252,264 | -1.44(-1.11%) |
Mar 13, 2024 | 128.17 | 130.54 | 128.06 | 129.12 | 207,108 | +0.69(+0.54%) |
Mar 12, 2024 | 128.07 | 129.64 | 127.41 | 128.43 | 212,880 | +0.52(+0.41%) |
Mar 11, 2024 | 128.06 | 128.27 | 125.28 | 127.91 | 270,274 | -1.10(-0.85%) |
Mar 08, 2024 | 130.20 | 132.60 | 128.03 | 129.01 | 258,103 | -0.13(-0.10%) |
Mar 07, 2024 | 127.65 | 130.31 | 127.14 | 129.14 | 395,395 | +0.68(+0.53%) |
Mar 06, 2024 | 130.98 | 131.65 | 128.08 | 128.46 | 338,826 | -1.24(-0.95%) |
Mar 05, 2024 | 134.66 | 135.69 | 129.48 | 129.70 | 346,952 | -5.65(-4.18%) |
Mar 04, 2024 | 137.42 | 141.13 | 134.83 | 135.35 | 415,884 | -2.24(-1.63%) |
Mar 01, 2024 | 135.92 | 137.99 | 134.71 | 137.59 | 213,490 | +1.88(+1.38%) |
Feb 29, 2024 | 134.47 | 136.45 | 134.39 | 135.71 | 325,346 | +2.25(+1.68%) |
Feb 28, 2024 | 131.81 | 135.43 | 131.29 | 133.47 | 348,374 | +0.68(+0.51%) |
Feb 27, 2024 | 132.13 | 134.13 | 131.43 | 132.79 | 288,899 | +2.37(+1.81%) |
Feb 26, 2024 | 128.60 | 131.20 | 128.58 | 130.42 | 282,581 | +1.19(+0.92%) |
Feb 23, 2024 | 126.86 | 131.04 | 126.80 | 129.23 | 282,410 | +2.88(+2.28%) |
Feb 22, 2024 | 126.03 | 128.43 | 122.41 | 126.36 | 555,294 | +1.63(+1.31%) |
Feb 21, 2024 | 131.61 | 131.61 | 123.30 | 124.73 | 705,473 | -10.73(-7.92%) |
Feb 20, 2024 | 137.02 | 138.45 | 134.62 | 135.46 | 412,242 | -4.10(-2.94%) |
Feb 16, 2024 | 141.32 | 141.81 | 139.55 | 139.55 | 238,923 | -2.67(-1.88%) |
Feb 15, 2024 | 140.20 | 142.66 | 138.43 | 142.22 | 220,931 | +2.72(+1.95%) |
Feb 14, 2024 | 137.88 | 139.64 | 135.59 | 139.50 | 225,238 | +4.39(+3.25%) |
Feb 13, 2024 | 135.59 | 138.18 | 133.71 | 135.12 | 332,689 | -6.31(-4.46%) |
Feb 12, 2024 | 140.29 | 143.12 | 139.69 | 141.43 | 207,856 | +1.29(+0.92%) |
Feb 09, 2024 | 137.27 | 140.29 | 135.96 | 140.14 | 162,953 | +3.03(+2.21%) |
Feb 08, 2024 | 134.95 | 137.77 | 134.91 | 137.11 | 205,302 | +2.51(+1.87%) |
Feb 07, 2024 | 134.07 | 136.04 | 133.56 | 134.60 | 229,756 | +1.13(+0.84%) |
Feb 06, 2024 | 134.31 | 135.78 | 131.79 | 133.47 | 159,804 | -1.00(-0.74%) |
Feb 05, 2024 | 136.01 | 137.16 | 133.37 | 134.47 | 220,128 | -3.74(-2.71%) |
Feb 02, 2024 | 136.26 | 139.20 | 134.86 | 138.21 | 174,326 | -0.28(-0.20%) |