Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 131.05 | 140.45 | 131.05 | 134.60 | 289 | +0.60(+0.45%) |
Apr 25, 2024 | 133.90 | 139.15 | 133.30 | 134.00 | 208 | +4.15(+3.20%) |
Apr 24, 2024 | 133.45 | 138.00 | 129.85 | 129.85 | 215 | -7.10(-5.18%) |
Apr 23, 2024 | 129.30 | 139.80 | 129.30 | 136.95 | 528 | +4.30(+3.24%) |
Apr 22, 2024 | 133.00 | 137.95 | 132.10 | 132.65 | 204 | +1.15(+0.87%) |
Apr 19, 2024 | 131.20 | 133.55 | 131.20 | 131.50 | 213 | +5.35(+4.24%) |
Apr 18, 2024 | 127.20 | 130.59 | 125.90 | 126.15 | 342 | -1.10(-0.86%) |
Apr 17, 2024 | 132.15 | 132.15 | 124.50 | 127.25 | 200 | +1.20(+0.95%) |
Apr 16, 2024 | 130.79 | 131.16 | 125.25 | 126.05 | 473 | -1.49(-1.17%) |
Apr 15, 2024 | 132.15 | 132.20 | 127.54 | 127.54 | 230 | -0.46(-0.36%) |
Apr 12, 2024 | 130.30 | 132.00 | 128.00 | 128.00 | 214 | -5.25(-3.94%) |
Apr 11, 2024 | 132.05 | 133.25 | 131.25 | 133.25 | 93 | +3.40(+2.62%) |
Apr 10, 2024 | 132.05 | 133.00 | 129.85 | 129.85 | 119 | -4.40(-3.28%) |
Apr 09, 2024 | 135.30 | 136.50 | 134.25 | 134.25 | 480 | +0.06(+0.04%) |
Apr 08, 2024 | 137.66 | 137.86 | 134.19 | 134.19 | 167 | +1.34(+1.01%) |
Apr 05, 2024 | 136.65 | 138.50 | 132.35 | 132.85 | 346 | -3.54(-2.60%) |
Apr 04, 2024 | 137.70 | 139.00 | 136.39 | 136.39 | 81 | +1.09(+0.81%) |
Apr 03, 2024 | 136.05 | 137.75 | 135.05 | 135.30 | 573 | -0.95(-0.70%) |
Apr 02, 2024 | 138.10 | 139.50 | 136.25 | 136.25 | 126 | +0.75(+0.55%) |
Apr 01, 2024 | 138.50 | 141.20 | 134.15 | 135.50 | 550 | -4.35(-3.11%) |
Mar 28, 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 164 | +3.60(+2.64%) |
Mar 27, 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 451 | -0.50(-0.37%) |
Mar 26, 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 70 | -2.25(-1.62%) |
Mar 25, 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 299 | +5.75(+4.32%) |
Mar 22, 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 228 | +1.75(+1.33%) |
Mar 21, 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 146 | +0.30(+0.23%) |
Mar 20, 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 161 | -3.30(-2.45%) |
Mar 19, 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 7,491 | +0.95(+0.71%) |
Mar 18, 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 153 | +0.80(+0.60%) |
Mar 15, 2024 | 134.50 | 138.50 | 131.56 | 132.75 | 276 | -2.50(-1.85%) |
Mar 14, 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 127 | +0.50(+0.37%) |
Mar 13, 2024 | 133.75 | 137.45 | 131.80 | 134.75 | 164 | +1.00(+0.75%) |
Mar 12, 2024 | 136.60 | 139.40 | 133.50 | 133.75 | 1,101 | -3.00(-2.19%) |
Mar 11, 2024 | 138.20 | 139.70 | 136.75 | 136.75 | 660 | -0.25(-0.18%) |
Mar 08, 2024 | 138.95 | 139.25 | 134.45 | 137.00 | 405 | -1.25(-0.90%) |
Mar 07, 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 153 | +2.50(+1.84%) |
Mar 06, 2024 | 137.70 | 139.00 | 135.75 | 135.75 | 263 | -0.25(-0.18%) |
Mar 05, 2024 | 137.70 | 138.25 | 136.00 | 136.00 | 132 | +0.24(+0.18%) |
Mar 04, 2024 | 136.70 | 138.00 | 135.50 | 135.76 | 146 | +0.51(+0.38%) |
Mar 01, 2024 | 141.85 | 141.85 | 135.25 | 135.25 | 302 | -4.75(-3.39%) |
Feb 29, 2024 | 139.25 | 140.25 | 138.50 | 140.00 | 143 | +1.25(+0.90%) |
Feb 28, 2024 | 138.80 | 140.75 | 138.75 | 138.75 | 279 | -2.50(-1.77%) |
Feb 27, 2024 | 138.05 | 141.25 | 137.50 | 141.25 | 170 | +3.75(+2.73%) |
Feb 26, 2024 | 138.55 | 140.70 | 137.25 | 137.50 | 300 | +0.00(+0.00%) |
Feb 23, 2024 | 140.45 | 141.50 | 137.25 | 137.50 | 282 | +0.00(+0.00%) |
Feb 22, 2024 | 140.45 | 141.75 | 137.25 | 137.50 | 484 | -1.50(-1.08%) |
Feb 21, 2024 | 139.95 | 141.32 | 137.56 | 139.00 | 628 | +3.25(+2.39%) |
Feb 20, 2024 | 139.20 | 139.50 | 135.50 | 135.75 | 437 | +1.00(+0.74%) |
Feb 16, 2024 | 135.30 | 138.75 | 134.50 | 134.75 | 6,976 | -2.00(-1.46%) |
Feb 15, 2024 | 136.25 | 136.75 | 133.00 | 136.75 | 313 | +4.50(+3.40%) |
Feb 14, 2024 | 132.50 | 135.75 | 132.00 | 132.25 | 3,149 | -4.15(-3.04%) |
Feb 13, 2024 | 133.30 | 136.50 | 132.25 | 136.40 | 64,646 | +1.65(+1.22%) |
Feb 12, 2024 | 132.35 | 138.50 | 132.35 | 134.75 | 687 | -3.00(-2.18%) |
Feb 09, 2024 | 134.80 | 137.75 | 133.50 | 137.75 | 69,333 | +3.50(+2.61%) |
Feb 08, 2024 | 136.25 | 138.00 | 133.80 | 134.25 | 255 | +0.00(+0.00%) |
Feb 07, 2024 | 137.95 | 138.20 | 134.00 | 134.25 | 178 | +5.50(+4.27%) |
Feb 06, 2024 | 128.85 | 134.14 | 128.75 | 128.75 | 864 | -2.75(-2.09%) |
Feb 05, 2024 | 130.20 | 131.50 | 127.75 | 131.50 | 513 | +4.00(+3.14%) |
Feb 02, 2024 | 130.45 | 131.00 | 127.00 | 127.50 | 154 | -2.75(-2.11%) |