Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 143.18 | 144.57 | 142.68 | 143.10 | 550,533 | -1.12(-0.78%) |
Apr 29, 2024 | 144.94 | 146.09 | 144.15 | 144.22 | 742,780 | -0.85(-0.59%) |
Apr 26, 2024 | 145.65 | 147.60 | 144.96 | 145.08 | 663,532 | -0.52(-0.35%) |
Apr 25, 2024 | 146.74 | 146.93 | 144.36 | 145.59 | 928,546 | -1.05(-0.72%) |
Apr 24, 2024 | 144.33 | 146.75 | 143.74 | 146.64 | 764,194 | +1.09(+0.75%) |
Apr 23, 2024 | 144.49 | 146.35 | 143.93 | 145.55 | 733,628 | +1.17(+0.81%) |
Apr 22, 2024 | 142.78 | 144.76 | 141.73 | 144.38 | 869,015 | +2.28(+1.60%) |
Apr 19, 2024 | 138.67 | 142.14 | 138.31 | 142.10 | 1,539,113 | +4.04(+2.93%) |
Apr 18, 2024 | 137.69 | 139.72 | 137.14 | 138.06 | 824,153 | +0.26(+0.19%) |
Apr 17, 2024 | 137.38 | 138.91 | 136.53 | 137.80 | 1,180,354 | +1.63(+1.20%) |
Apr 16, 2024 | 138.92 | 139.33 | 134.97 | 136.17 | 1,244,329 | -3.52(-2.52%) |
Apr 15, 2024 | 138.69 | 144.12 | 137.39 | 139.69 | 2,974,934 | +6.32(+4.74%) |
Apr 12, 2024 | 131.90 | 134.12 | 131.90 | 133.36 | 1,445,399 | -0.61(-0.46%) |
Apr 11, 2024 | 133.90 | 134.73 | 131.85 | 133.98 | 982,082 | +0.32(+0.24%) |
Apr 10, 2024 | 136.01 | 136.60 | 132.63 | 133.66 | 1,191,735 | -5.85(-4.19%) |
Apr 09, 2024 | 139.78 | 140.66 | 138.75 | 139.51 | 757,216 | +0.19(+0.14%) |
Apr 08, 2024 | 138.33 | 140.59 | 137.56 | 139.32 | 977,668 | +1.84(+1.34%) |
Apr 05, 2024 | 136.28 | 137.76 | 135.88 | 137.47 | 793,492 | +0.59(+0.43%) |
Apr 04, 2024 | 139.71 | 139.95 | 136.28 | 136.88 | 1,155,431 | -0.93(-0.68%) |
Apr 03, 2024 | 139.47 | 140.43 | 137.28 | 137.81 | 1,051,683 | -1.59(-1.14%) |
Apr 02, 2024 | 140.66 | 141.16 | 139.01 | 139.40 | 955,145 | -2.55(-1.79%) |
Apr 01, 2024 | 144.15 | 144.15 | 141.40 | 141.94 | 722,535 | -2.20(-1.53%) |
Mar 28, 2024 | 143.96 | 144.84 | 144.84 | 144.15 | 827,515 | +0.63(+0.44%) |
Mar 27, 2024 | 140.90 | 143.56 | 140.62 | 143.51 | 825,081 | +3.54(+2.53%) |
Mar 26, 2024 | 141.96 | 142.03 | 139.74 | 139.97 | 812,473 | -1.06(-0.75%) |
Mar 25, 2024 | 141.27 | 143.08 | 140.84 | 141.03 | 818,044 | +0.15(+0.11%) |
Mar 22, 2024 | 144.91 | 145.70 | 140.82 | 140.88 | 921,875 | -3.67(-2.54%) |
Mar 21, 2024 | 142.29 | 144.94 | 141.91 | 144.55 | 1,139,995 | +2.64(+1.86%) |
Mar 20, 2024 | 137.65 | 142.33 | 137.21 | 141.91 | 876,745 | +3.55(+2.56%) |
Mar 19, 2024 | 139.29 | 140.08 | 137.93 | 138.37 | 897,974 | -1.31(-0.94%) |
Mar 18, 2024 | 140.44 | 140.67 | 137.38 | 139.68 | 889,739 | +0.40(+0.28%) |
Mar 15, 2024 | 138.01 | 141.04 | 138.01 | 139.28 | 5,164,386 | +0.19(+0.14%) |
Mar 14, 2024 | 141.11 | 142.32 | 138.20 | 139.09 | 1,150,188 | -2.82(-1.99%) |
Mar 13, 2024 | 142.60 | 145.48 | 141.49 | 141.91 | 960,632 | -0.05(-0.03%) |
Mar 12, 2024 | 141.64 | 143.00 | 140.88 | 141.96 | 851,345 | +0.41(+0.29%) |
Mar 11, 2024 | 140.89 | 142.92 | 140.38 | 141.56 | 991,938 | +0.09(+0.06%) |
Mar 08, 2024 | 143.46 | 143.91 | 141.42 | 141.47 | 765,146 | -0.62(-0.44%) |
Mar 07, 2024 | 141.58 | 144.13 | 140.14 | 142.09 | 1,664,755 | +1.71(+1.22%) |
Mar 06, 2024 | 141.68 | 142.42 | 137.75 | 140.38 | 1,502,180 | -2.20(-1.54%) |
Mar 05, 2024 | 137.95 | 143.09 | 137.95 | 142.58 | 1,153,736 | +3.88(+2.79%) |
Mar 04, 2024 | 137.72 | 141.21 | 137.70 | 138.70 | 1,148,516 | +3.01(+2.22%) |
Mar 01, 2024 | 136.31 | 136.86 | 132.94 | 135.69 | 952,617 | -1.52(-1.10%) |
Feb 29, 2024 | 137.46 | 138.10 | 135.13 | 137.21 | 1,471,621 | +1.58(+1.17%) |
Feb 28, 2024 | 135.34 | 136.60 | 135.10 | 135.63 | 557,367 | -0.59(-0.43%) |
Feb 27, 2024 | 134.22 | 136.53 | 134.01 | 136.22 | 851,295 | +2.99(+2.25%) |
Feb 26, 2024 | 135.11 | 136.73 | 132.74 | 133.22 | 828,568 | -2.38(-1.75%) |
Feb 23, 2024 | 135.62 | 136.01 | 134.49 | 135.60 | 544,587 | +0.12(+0.09%) |
Feb 22, 2024 | 135.06 | 137.04 | 134.23 | 135.48 | 1,458,719 | +0.84(+0.63%) |
Feb 21, 2024 | 134.58 | 135.38 | 132.84 | 134.63 | 775,125 | -0.24(-0.17%) |
Feb 20, 2024 | 134.45 | 135.86 | 133.57 | 134.87 | 812,500 | -0.93(-0.69%) |
Feb 16, 2024 | 134.25 | 136.05 | 133.56 | 135.80 | 1,190,527 | +0.59(+0.44%) |
Feb 15, 2024 | 134.40 | 137.44 | 134.07 | 135.21 | 1,170,469 | +1.52(+1.14%) |
Feb 14, 2024 | 131.97 | 134.32 | 131.67 | 133.69 | 1,251,963 | +3.37(+2.58%) |
Feb 13, 2024 | 132.04 | 132.97 | 128.47 | 130.32 | 1,247,336 | -3.93(-2.93%) |
Feb 12, 2024 | 130.89 | 135.91 | 130.84 | 134.25 | 1,076,833 | +3.34(+2.55%) |
Feb 09, 2024 | 128.69 | 131.09 | 127.73 | 130.91 | 1,040,475 | +1.68(+1.30%) |
Feb 08, 2024 | 127.28 | 130.05 | 127.02 | 129.23 | 1,135,806 | +1.13(+0.88%) |
Feb 07, 2024 | 130.65 | 130.65 | 125.98 | 128.10 | 2,248,422 | -1.77(-1.36%) |
Feb 06, 2024 | 130.42 | 132.11 | 128.27 | 129.87 | 1,097,418 | -0.70(-0.53%) |
Feb 05, 2024 | 129.79 | 131.88 | 129.47 | 130.57 | 1,022,070 | -0.50(-0.38%) |
Feb 02, 2024 | 126.50 | 132.14 | 126.50 | 131.07 | 2,035,372 | +1.73(+1.34%) |