Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 135.17 | 135.17 | 130.18 | 130.29 | 353,700 | -5.49(-4.04%) |
Apr 29, 2024 | 137.66 | 138.16 | 134.56 | 135.78 | 532,042 | -2.06(-1.49%) |
Apr 26, 2024 | 135.84 | 138.10 | 132.07 | 137.84 | 971,033 | -2.90(-2.06%) |
Apr 25, 2024 | 140.31 | 141.54 | 138.69 | 140.74 | 375,125 | +0.28(+0.20%) |
Apr 24, 2024 | 146.06 | 147.85 | 139.49 | 140.46 | 529,441 | -6.90(-4.68%) |
Apr 23, 2024 | 145.46 | 148.62 | 145.27 | 147.36 | 223,076 | +2.21(+1.52%) |
Apr 22, 2024 | 143.65 | 147.00 | 142.54 | 145.15 | 201,818 | +2.19(+1.53%) |
Apr 19, 2024 | 141.97 | 143.69 | 141.62 | 142.96 | 306,014 | +1.31(+0.92%) |
Apr 18, 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 381,455 | -2.68(-1.86%) |
Apr 17, 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 681,644 | -10.31(-6.67%) |
Apr 16, 2024 | 154.37 | 155.88 | 154.28 | 154.64 | 258,803 | -0.86(-0.55%) |
Apr 15, 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 266,093 | -0.64(-0.41%) |
Apr 12, 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 239,777 | -1.93(-1.22%) |
Apr 11, 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 221,512 | -1.00(-0.63%) |
Apr 10, 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 127,692 | -3.02(-1.86%) |
Apr 09, 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 207,000 | +1.59(+0.99%) |
Apr 08, 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 90,752 | +1.59(+1.00%) |
Apr 05, 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 116,539 | +0.91(+0.58%) |
Apr 04, 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 205,356 | -0.34(-0.21%) |
Apr 03, 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 130,868 | +0.21(+0.13%) |
Apr 02, 2024 | 158.12 | 158.50 | 155.47 | 158.13 | 227,860 | -0.78(-0.49%) |
Apr 01, 2024 | 160.30 | 160.97 | 157.19 | 158.91 | 138,476 | -0.55(-0.34%) |
Mar 28, 2024 | 158.29 | 159.36 | 159.36 | 159.46 | 137,792 | +0.46(+0.29%) |
Mar 27, 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 140,977 | +1.07(+0.68%) |
Mar 26, 2024 | 158.55 | 159.97 | 157.86 | 157.93 | 302,471 | -0.52(-0.33%) |
Mar 25, 2024 | 161.02 | 161.02 | 158.38 | 158.44 | 223,480 | -1.63(-1.02%) |
Mar 22, 2024 | 159.90 | 160.53 | 158.78 | 160.07 | 320,509 | -0.08(-0.05%) |
Mar 21, 2024 | 157.43 | 160.78 | 156.72 | 160.16 | 399,790 | +3.46(+2.21%) |
Mar 20, 2024 | 151.99 | 157.07 | 151.99 | 156.69 | 345,077 | +4.04(+2.64%) |
Mar 19, 2024 | 149.65 | 152.90 | 149.23 | 152.66 | 241,944 | +2.48(+1.65%) |
Mar 18, 2024 | 150.09 | 151.95 | 149.83 | 150.17 | 157,508 | -0.01(-0.01%) |
Mar 15, 2024 | 151.58 | 154.69 | 149.70 | 150.18 | 236,426 | -0.04(-0.03%) |
Mar 14, 2024 | 149.89 | 150.43 | 148.09 | 150.22 | 248,146 | +0.55(+0.37%) |
Mar 13, 2024 | 148.65 | 150.84 | 148.65 | 149.68 | 140,417 | +0.07(+0.05%) |
Mar 12, 2024 | 148.08 | 150.19 | 147.65 | 149.61 | 190,834 | +2.14(+1.45%) |
Mar 11, 2024 | 147.12 | 148.82 | 146.31 | 147.47 | 196,908 | -0.31(-0.21%) |
Mar 08, 2024 | 150.83 | 151.42 | 147.65 | 147.78 | 177,661 | -2.56(-1.71%) |
Mar 07, 2024 | 150.09 | 151.13 | 149.46 | 150.34 | 392,473 | +0.72(+0.48%) |
Mar 06, 2024 | 147.74 | 150.52 | 147.74 | 149.63 | 279,055 | +2.58(+1.76%) |
Mar 05, 2024 | 146.78 | 148.78 | 146.78 | 147.04 | 178,775 | -0.56(-0.38%) |
Mar 04, 2024 | 147.17 | 148.51 | 147.08 | 147.60 | 138,476 | +0.11(+0.07%) |