Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 134.40 | 134.40 | 131.85 | 131.85 | 4,481 | -3.35(-2.48%) |
Apr 29, 2024 | 134.99 | 136.38 | 134.73 | 135.20 | 5,508 | +0.59(+0.44%) |
Apr 26, 2024 | 134.95 | 135.05 | 134.47 | 134.61 | 22,548 | -0.41(-0.30%) |
Apr 25, 2024 | 132.06 | 135.13 | 132.06 | 135.02 | 12,375 | +0.74(+0.55%) |
Apr 24, 2024 | 135.56 | 136.57 | 133.03 | 134.28 | 8,620 | -0.52(-0.39%) |
Apr 23, 2024 | 134.26 | 134.98 | 133.67 | 134.80 | 7,326 | +3.64(+2.78%) |
Apr 22, 2024 | 131.75 | 131.95 | 130.93 | 131.16 | 6,456 | +0.65(+0.50%) |
Apr 19, 2024 | 130.85 | 131.99 | 129.75 | 130.51 | 6,141 | -0.87(-0.66%) |
Apr 18, 2024 | 132.76 | 133.80 | 131.17 | 131.38 | 9,067 | -0.99(-0.75%) |
Apr 17, 2024 | 134.29 | 134.29 | 131.53 | 132.37 | 20,411 | -2.55(-1.89%) |
Apr 16, 2024 | 134.14 | 135.08 | 133.05 | 134.92 | 13,299 | +0.08(+0.06%) |
Apr 15, 2024 | 140.00 | 140.00 | 134.37 | 134.84 | 5,988 | -1.06(-0.78%) |
Apr 12, 2024 | 137.98 | 137.98 | 135.02 | 135.90 | 9,927 | -1.87(-1.36%) |
Apr 11, 2024 | 137.48 | 137.83 | 136.28 | 137.77 | 7,396 | +1.04(+0.76%) |
Apr 10, 2024 | 136.50 | 137.43 | 136.07 | 136.73 | 7,663 | -1.72(-1.24%) |
Apr 09, 2024 | 140.88 | 140.88 | 136.81 | 138.45 | 19,301 | -1.76(-1.26%) |
Apr 08, 2024 | 140.44 | 140.73 | 140.01 | 140.21 | 27,528 | +0.22(+0.16%) |
Apr 05, 2024 | 138.16 | 140.34 | 138.16 | 139.99 | 11,809 | +2.88(+2.10%) |
Apr 04, 2024 | 140.98 | 141.17 | 137.11 | 137.11 | 16,235 | -2.08(-1.49%) |
Apr 03, 2024 | 139.44 | 139.96 | 139.15 | 139.19 | 15,844 | +1.74(+1.27%) |
Apr 02, 2024 | 137.54 | 137.54 | 136.61 | 137.45 | 15,525 | -1.35(-0.97%) |
Apr 01, 2024 | 142.46 | 142.46 | 138.23 | 138.80 | 71,369 | -0.75(-0.54%) |
Mar 28, 2024 | 139.70 | 140.23 | 139.44 | 139.55 | 5,239 | +0.42(+0.30%) |
Mar 27, 2024 | 138.91 | 139.22 | 138.49 | 139.13 | 14,688 | +1.36(+0.99%) |
Mar 26, 2024 | 140.59 | 140.59 | 137.77 | 137.77 | 6,767 | -0.23(-0.17%) |
Mar 25, 2024 | 139.43 | 139.44 | 138.00 | 138.00 | 7,094 | -1.08(-0.78%) |
Mar 22, 2024 | 140.24 | 140.24 | 138.55 | 139.08 | 13,087 | -0.65(-0.47%) |
Mar 21, 2024 | 139.61 | 139.99 | 138.10 | 139.73 | 20,104 | +2.57(+1.87%) |
Mar 20, 2024 | 135.50 | 137.16 | 134.97 | 137.16 | 12,945 | +2.52(+1.87%) |
Mar 19, 2024 | 133.89 | 134.91 | 133.57 | 134.64 | 4,351 | +0.98(+0.73%) |
Mar 18, 2024 | 135.47 | 135.47 | 133.66 | 133.66 | 8,422 | +0.05(+0.04%) |
Mar 15, 2024 | 133.13 | 134.33 | 133.13 | 133.61 | 11,719 | +0.23(+0.17%) |
Mar 14, 2024 | 134.97 | 134.97 | 132.82 | 133.38 | 17,998 | -0.90(-0.67%) |
Mar 13, 2024 | 134.34 | 135.22 | 134.06 | 134.28 | 25,570 | +0.52(+0.39%) |
Mar 12, 2024 | 132.09 | 133.94 | 132.08 | 133.76 | 7,385 | +1.92(+1.46%) |
Mar 11, 2024 | 132.01 | 132.01 | 131.03 | 131.84 | 6,569 | -1.99(-1.49%) |
Mar 08, 2024 | 136.06 | 136.26 | 133.71 | 133.83 | 5,323 | -1.41(-1.04%) |
Mar 07, 2024 | 135.34 | 135.53 | 134.54 | 135.24 | 15,082 | +1.16(+0.86%) |
Mar 06, 2024 | 134.76 | 134.86 | 134.01 | 134.08 | 7,450 | +0.71(+0.53%) |
Mar 05, 2024 | 135.51 | 135.51 | 132.90 | 133.37 | 12,270 | -1.90(-1.40%) |
Mar 04, 2024 | 136.51 | 136.67 | 135.25 | 135.27 | 14,147 | +0.51(+0.38%) |