Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 142.00 | 142.84 | 140.82 | 140.87 | 2,092,937 | -1.33(-0.94%) |
Apr 29, 2024 | 140.90 | 142.21 | 140.83 | 142.21 | 1,702,396 | +2.60(+1.86%) |
Apr 26, 2024 | 140.54 | 141.35 | 139.42 | 139.61 | 2,665,259 | -0.27(-0.19%) |
Apr 25, 2024 | 140.75 | 140.84 | 137.90 | 139.88 | 3,233,260 | +0.48(+0.34%) |
Apr 24, 2024 | 141.35 | 141.99 | 137.78 | 139.40 | 5,791,922 | -3.22(-2.26%) |
Apr 23, 2024 | 143.37 | 144.99 | 142.37 | 142.62 | 3,006,501 | -0.54(-0.38%) |
Apr 22, 2024 | 140.86 | 143.49 | 139.79 | 143.15 | 3,039,248 | +3.21(+2.29%) |
Apr 19, 2024 | 140.05 | 140.72 | 139.51 | 139.95 | 4,155,843 | +0.07(+0.05%) |
Apr 18, 2024 | 141.14 | 142.04 | 139.69 | 139.88 | 2,305,760 | -1.00(-0.71%) |
Apr 17, 2024 | 142.94 | 143.14 | 140.32 | 140.87 | 1,873,360 | -1.36(-0.96%) |
Apr 16, 2024 | 141.49 | 143.33 | 141.22 | 142.24 | 1,802,417 | +0.83(+0.58%) |
Apr 15, 2024 | 144.06 | 144.82 | 140.93 | 141.41 | 1,461,290 | -0.96(-0.67%) |
Apr 12, 2024 | 144.45 | 145.36 | 142.19 | 142.37 | 1,954,959 | -3.71(-2.54%) |
Apr 11, 2024 | 145.16 | 146.33 | 143.10 | 146.08 | 1,328,026 | +1.76(+1.22%) |
Apr 10, 2024 | 145.02 | 145.81 | 143.54 | 144.32 | 3,278,868 | -2.92(-1.98%) |
Apr 09, 2024 | 146.61 | 147.35 | 145.71 | 147.24 | 1,548,002 | +3.08(+2.13%) |
Apr 08, 2024 | 144.91 | 145.08 | 143.85 | 144.16 | 1,215,031 | +0.13(+0.09%) |
Apr 05, 2024 | 144.11 | 145.16 | 142.84 | 144.03 | 1,110,470 | +0.17(+0.12%) |
Apr 04, 2024 | 147.24 | 147.33 | 143.30 | 143.86 | 2,115,874 | -1.20(-0.82%) |
Apr 03, 2024 | 142.21 | 145.15 | 142.21 | 145.06 | 1,761,433 | +2.98(+2.10%) |
Apr 02, 2024 | 141.68 | 142.74 | 141.13 | 142.08 | 1,858,253 | -1.26(-0.88%) |
Apr 01, 2024 | 144.48 | 144.63 | 143.00 | 143.34 | 1,377,104 | -1.28(-0.88%) |
Mar 28, 2024 | 145.03 | 144.63 | 144.61 | 144.62 | 1,551,461 | +0.31(+0.21%) |
Mar 27, 2024 | 142.12 | 144.62 | 142.12 | 144.31 | 2,512,950 | +3.29(+2.33%) |
Mar 26, 2024 | 141.05 | 141.67 | 140.83 | 141.02 | 1,632,510 | +0.02(+0.01%) |
Mar 25, 2024 | 143.38 | 143.38 | 140.98 | 141.00 | 1,770,331 | -1.69(-1.19%) |
Mar 22, 2024 | 143.27 | 143.82 | 142.51 | 142.70 | 1,533,310 | -0.68(-0.47%) |
Mar 21, 2024 | 142.06 | 144.40 | 141.87 | 143.37 | 3,192,594 | +2.65(+1.88%) |
Mar 20, 2024 | 140.39 | 141.39 | 139.48 | 140.72 | 1,780,193 | +0.66(+0.47%) |
Mar 19, 2024 | 139.26 | 140.83 | 139.17 | 140.07 | 2,146,341 | +0.67(+0.48%) |
Mar 18, 2024 | 139.49 | 140.88 | 139.30 | 139.40 | 2,576,431 | +0.84(+0.60%) |
Mar 15, 2024 | 137.57 | 139.24 | 137.57 | 138.56 | 2,991,980 | -0.29(-0.21%) |
Mar 14, 2024 | 140.38 | 140.68 | 138.30 | 138.85 | 2,049,356 | -1.93(-1.37%) |
Mar 13, 2024 | 140.44 | 141.26 | 139.99 | 140.78 | 1,588,825 | +0.85(+0.60%) |
Mar 12, 2024 | 141.52 | 141.52 | 139.64 | 139.94 | 1,660,338 | -0.49(-0.35%) |
Mar 11, 2024 | 138.86 | 140.85 | 138.86 | 140.43 | 2,162,822 | +0.50(+0.36%) |
Mar 08, 2024 | 142.24 | 142.66 | 139.76 | 139.93 | 2,077,977 | -1.92(-1.35%) |
Mar 07, 2024 | 141.39 | 142.47 | 141.12 | 141.85 | 1,882,264 | +1.04(+0.74%) |
Mar 06, 2024 | 141.22 | 142.65 | 140.73 | 140.80 | 3,047,472 | +1.16(+0.83%) |
Mar 05, 2024 | 141.64 | 142.69 | 139.15 | 139.64 | 2,263,968 | -2.81(-1.97%) |
Mar 04, 2024 | 143.03 | 143.49 | 142.43 | 142.45 | 2,305,582 | -0.68(-0.47%) |
Mar 01, 2024 | 142.68 | 143.55 | 141.71 | 143.12 | 1,633,662 | +0.18(+0.13%) |
Feb 29, 2024 | 143.45 | 143.85 | 142.46 | 142.94 | 2,704,957 | +0.46(+0.32%) |
Feb 28, 2024 | 142.42 | 143.49 | 142.06 | 142.49 | 1,641,339 | -0.53(-0.37%) |
Feb 27, 2024 | 143.21 | 143.81 | 142.46 | 143.01 | 3,218,345 | +0.84(+0.59%) |
Feb 26, 2024 | 142.56 | 143.07 | 142.01 | 142.18 | 1,972,289 | -0.32(-0.22%) |
Feb 23, 2024 | 143.38 | 143.71 | 141.84 | 142.50 | 1,278,943 | -0.52(-0.36%) |
Feb 22, 2024 | 142.94 | 143.41 | 141.60 | 143.01 | 1,707,823 | +2.88(+2.05%) |
Feb 21, 2024 | 139.65 | 140.33 | 139.16 | 140.14 | 1,797,051 | +0.52(+0.37%) |
Feb 20, 2024 | 140.44 | 140.83 | 138.76 | 139.62 | 2,021,431 | -2.17(-1.53%) |
Feb 16, 2024 | 142.61 | 143.44 | 141.69 | 141.79 | 1,960,161 | -0.77(-0.54%) |
Feb 15, 2024 | 142.19 | 144.01 | 142.16 | 142.56 | 2,599,016 | +0.96(+0.67%) |
Feb 14, 2024 | 140.73 | 141.76 | 139.94 | 141.60 | 2,813,541 | +2.04(+1.46%) |
Feb 13, 2024 | 140.00 | 140.87 | 138.14 | 139.56 | 1,969,875 | -2.53(-1.78%) |
Feb 12, 2024 | 142.73 | 143.79 | 141.88 | 142.09 | 2,300,886 | -0.75(-0.53%) |
Feb 09, 2024 | 141.96 | 143.24 | 141.54 | 142.84 | 1,413,617 | +0.93(+0.66%) |
Feb 08, 2024 | 141.01 | 142.05 | 140.34 | 141.91 | 2,808,209 | +1.11(+0.79%) |
Feb 07, 2024 | 140.61 | 141.29 | 139.67 | 140.80 | 3,116,774 | +0.44(+0.31%) |
Feb 06, 2024 | 139.58 | 140.60 | 138.93 | 140.36 | 1,901,520 | +0.75(+0.54%) |
Feb 05, 2024 | 140.94 | 141.26 | 139.08 | 139.61 | 1,646,732 | -2.01(-1.42%) |
Feb 02, 2024 | 140.53 | 142.33 | 139.86 | 141.62 | 1,326,143 | +0.56(+0.40%) |