Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 141.55 | 141.55 | 139.06 | 139.06 | 7,898 | -2.67(-1.88%) |
Apr 29, 2024 | 141.50 | 141.94 | 141.50 | 141.72 | 9,589 | +0.88(+0.63%) |
Apr 26, 2024 | 140.44 | 140.99 | 140.44 | 140.84 | 29,020 | +2.54(+1.84%) |
Apr 25, 2024 | 135.82 | 138.61 | 135.82 | 138.30 | 20,113 | -0.26(-0.19%) |
Apr 24, 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 44,498 | +0.40(+0.29%) |
Apr 23, 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 2,638 | +3.85(+2.86%) |
Apr 22, 2024 | 133.57 | 134.63 | 132.72 | 134.32 | 1,934 | +1.71(+1.29%) |
Apr 19, 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 1,200 | -3.04(-2.24%) |
Apr 18, 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 1,838 | -0.79(-0.58%) |
Apr 17, 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 1,362 | -1.35(-0.98%) |
Apr 16, 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 8,835 | +0.62(+0.45%) |
Apr 15, 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 1,186 | -4.23(-2.99%) |
Apr 12, 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 1,819 | -3.89(-2.68%) |
Apr 11, 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 1,360 | +1.63(+1.13%) |
Apr 10, 2024 | 144.19 | 144.19 | 143.64 | 143.67 | 1,231 | -3.02(-2.06%) |
Apr 09, 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 1,058 | +0.73(+0.50%) |
Apr 08, 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 1,561 | +0.56(+0.39%) |
Apr 05, 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 1,913 | +1.20(+0.83%) |
Apr 04, 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 3,576 | -2.13(-1.45%) |
Apr 03, 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 2,391 | +0.58(+0.40%) |
Apr 02, 2024 | 145.07 | 145.74 | 144.49 | 145.74 | 1,686 | -2.20(-1.49%) |
Apr 01, 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 7,820 | -1.38(-0.93%) |
Mar 28, 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 2,278 | +0.61(+0.41%) |
Mar 27, 2024 | 147.43 | 148.72 | 147.43 | 148.72 | 3,395 | +1.06(+0.72%) |
Mar 26, 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 1,119 | -0.41(-0.28%) |
Mar 25, 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 4,463 | +0.11(+0.08%) |
Mar 22, 2024 | 147.66 | 147.96 | 147.66 | 147.96 | 1,817 | -1.75(-1.17%) |
Mar 21, 2024 | 149.46 | 150.75 | 149.46 | 149.71 | 1,560 | +1.35(+0.91%) |
Mar 20, 2024 | 145.47 | 148.54 | 145.47 | 148.36 | 9,672 | +2.37(+1.62%) |
Mar 19, 2024 | 145.04 | 145.99 | 145.04 | 145.99 | 4,576 | -0.46(-0.31%) |
Mar 18, 2024 | 147.06 | 147.06 | 146.28 | 146.45 | 1,263 | +0.99(+0.68%) |
Mar 15, 2024 | 145.78 | 145.78 | 145.46 | 145.46 | 903 | -1.97(-1.34%) |
Mar 14, 2024 | 147.72 | 147.72 | 147.43 | 147.43 | 530 | -2.52(-1.68%) |
Mar 13, 2024 | 150.73 | 150.73 | 149.91 | 149.95 | 2,005 | -0.51(-0.34%) |
Mar 12, 2024 | 149.67 | 150.47 | 149.35 | 150.46 | 1,273 | +1.26(+0.84%) |
Mar 11, 2024 | 149.66 | 149.90 | 149.20 | 149.20 | 1,005 | -1.42(-0.94%) |
Mar 08, 2024 | 153.09 | 154.28 | 150.32 | 150.63 | 1,555 | -0.50(-0.33%) |
Mar 07, 2024 | 150.80 | 151.13 | 150.75 | 151.13 | 3,415 | +1.81(+1.21%) |
Mar 06, 2024 | 149.08 | 149.79 | 149.08 | 149.32 | 1,270 | +2.04(+1.39%) |
Mar 05, 2024 | 150.02 | 150.02 | 146.95 | 147.28 | 1,468 | -4.94(-3.25%) |
Mar 04, 2024 | 152.56 | 152.97 | 152.22 | 152.22 | 6,439 | +0.49(+0.32%) |
Mar 01, 2024 | 151.00 | 151.73 | 151.00 | 151.73 | 2,367 | +1.89(+1.26%) |
Feb 29, 2024 | 150.05 | 150.65 | 149.33 | 149.84 | 3,576 | +1.93(+1.30%) |
Feb 28, 2024 | 148.82 | 148.85 | 147.78 | 147.91 | 6,229 | -2.46(-1.64%) |
Feb 27, 2024 | 150.62 | 150.69 | 150.34 | 150.38 | 2,266 | +0.69(+0.46%) |
Feb 26, 2024 | 148.59 | 150.38 | 148.59 | 149.69 | 3,228 | +1.66(+1.12%) |
Feb 23, 2024 | 148.94 | 149.09 | 147.25 | 148.03 | 15,311 | -0.57(-0.39%) |
Feb 22, 2024 | 149.15 | 149.15 | 147.55 | 148.60 | 17,040 | +4.15(+2.88%) |
Feb 21, 2024 | 146.07 | 146.07 | 143.88 | 144.45 | 28,149 | -3.79(-2.56%) |
Feb 20, 2024 | 147.99 | 148.37 | 146.90 | 148.24 | 40,274 | -3.33(-2.20%) |
Feb 16, 2024 | 152.43 | 153.48 | 151.57 | 151.57 | 12,741 | -2.83(-1.83%) |
Feb 15, 2024 | 153.84 | 154.53 | 153.50 | 154.40 | 17,415 | +1.49(+0.97%) |
Feb 14, 2024 | 150.43 | 153.11 | 150.01 | 152.91 | 19,429 | +4.89(+3.30%) |
Feb 13, 2024 | 148.90 | 150.35 | 147.17 | 148.02 | 20,908 | -5.21(-3.40%) |
Feb 12, 2024 | 154.60 | 154.76 | 153.09 | 153.23 | 4,376 | +0.14(+0.09%) |
Feb 09, 2024 | 152.17 | 153.33 | 152.17 | 153.09 | 19,030 | +2.68(+1.78%) |
Feb 08, 2024 | 149.54 | 150.41 | 149.54 | 150.41 | 29,054 | +2.47(+1.67%) |
Feb 07, 2024 | 146.73 | 148.28 | 146.73 | 147.94 | 1,850 | +0.84(+0.57%) |
Feb 06, 2024 | 145.29 | 147.11 | 145.29 | 147.11 | 1,950 | +1.04(+0.71%) |
Feb 05, 2024 | 145.81 | 146.18 | 145.81 | 146.07 | 2,158 | -1.90(-1.28%) |
Feb 02, 2024 | 147.91 | 147.97 | 147.80 | 147.97 | 1,011 | +2.03(+1.39%) |