Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 144.37 | 145.03 | 143.34 | 143.43 | 2,043,139 | -2.07(-1.42%) |
Apr 29, 2024 | 146.83 | 147.27 | 144.79 | 145.50 | 2,169,353 | -0.71(-0.49%) |
Apr 26, 2024 | 145.16 | 148.98 | 144.70 | 146.21 | 4,328,683 | +0.24(+0.16%) |
Apr 25, 2024 | 148.34 | 149.00 | 144.93 | 145.97 | 3,757,768 | -2.90(-1.95%) |
Apr 24, 2024 | 147.14 | 149.60 | 146.76 | 148.87 | 3,961,620 | +0.97(+0.66%) |
Apr 23, 2024 | 147.08 | 149.94 | 146.88 | 147.90 | 2,503,163 | +0.65(+0.44%) |
Apr 22, 2024 | 144.10 | 147.28 | 143.09 | 147.25 | 2,875,532 | +4.34(+3.04%) |
Apr 19, 2024 | 142.26 | 145.19 | 142.26 | 142.91 | 2,530,894 | +1.28(+0.90%) |
Apr 18, 2024 | 137.99 | 143.66 | 137.99 | 141.63 | 3,001,230 | +4.86(+3.55%) |
Apr 17, 2024 | 137.75 | 138.57 | 136.52 | 136.77 | 1,762,317 | +0.36(+0.26%) |
Apr 16, 2024 | 138.30 | 138.60 | 136.25 | 136.41 | 2,206,372 | -2.77(-1.99%) |
Apr 15, 2024 | 141.80 | 142.43 | 138.15 | 139.18 | 2,862,685 | -0.44(-0.32%) |
Apr 12, 2024 | 138.18 | 139.66 | 137.86 | 139.62 | 2,530,556 | -0.72(-0.51%) |
Apr 11, 2024 | 140.12 | 141.37 | 137.60 | 140.34 | 2,153,335 | +0.40(+0.29%) |
Apr 10, 2024 | 141.16 | 141.57 | 138.15 | 139.94 | 3,041,263 | -3.58(-2.49%) |
Apr 09, 2024 | 144.12 | 144.50 | 142.50 | 143.52 | 1,354,774 | -0.40(-0.28%) |
Apr 08, 2024 | 143.78 | 145.24 | 143.53 | 143.92 | 1,717,322 | +0.40(+0.28%) |
Apr 05, 2024 | 142.11 | 143.69 | 141.68 | 143.52 | 1,567,340 | +1.39(+0.98%) |
Apr 04, 2024 | 146.76 | 147.21 | 142.05 | 142.13 | 2,419,104 | -1.14(-0.80%) |
Apr 03, 2024 | 144.10 | 144.71 | 142.42 | 143.27 | 1,949,708 | -1.14(-0.79%) |
Apr 02, 2024 | 144.50 | 144.92 | 143.12 | 144.41 | 1,924,680 | -0.89(-0.61%) |
Apr 01, 2024 | 148.85 | 148.89 | 144.99 | 145.30 | 1,638,845 | -3.59(-2.41%) |
Mar 28, 2024 | 145.60 | 149.28 | 148.68 | 148.89 | 4,039,498 | +4.38(+3.03%) |
Mar 27, 2024 | 141.82 | 144.57 | 141.47 | 144.51 | 2,593,249 | +3.68(+2.61%) |
Mar 26, 2024 | 140.92 | 141.93 | 140.66 | 140.83 | 1,729,924 | +0.28(+0.20%) |
Mar 25, 2024 | 140.15 | 141.96 | 140.00 | 140.55 | 2,391,265 | -0.61(-0.43%) |
Mar 22, 2024 | 143.30 | 143.66 | 141.08 | 141.16 | 1,847,734 | -2.02(-1.41%) |
Mar 21, 2024 | 142.67 | 143.99 | 142.03 | 143.18 | 2,401,551 | +1.41(+0.99%) |
Mar 20, 2024 | 136.46 | 141.80 | 135.89 | 141.77 | 2,340,544 | +4.92(+3.60%) |
Mar 19, 2024 | 136.57 | 137.91 | 136.25 | 136.85 | 2,282,101 | +0.58(+0.43%) |
Mar 18, 2024 | 136.00 | 136.84 | 135.13 | 136.27 | 2,799,287 | +0.72(+0.53%) |
Mar 15, 2024 | 137.10 | 139.91 | 135.34 | 135.55 | 4,262,173 | -3.88(-2.78%) |
Mar 14, 2024 | 140.29 | 141.14 | 138.20 | 139.43 | 2,248,476 | -1.18(-0.84%) |
Mar 13, 2024 | 140.47 | 141.17 | 139.78 | 140.61 | 1,974,837 | +0.34(+0.24%) |
Mar 12, 2024 | 139.00 | 140.47 | 138.16 | 140.27 | 2,262,845 | +1.81(+1.31%) |
Mar 11, 2024 | 136.97 | 138.59 | 135.96 | 138.46 | 2,001,051 | +1.23(+0.90%) |
Mar 08, 2024 | 138.00 | 138.92 | 136.76 | 137.23 | 1,960,039 | -0.42(-0.31%) |
Mar 07, 2024 | 136.50 | 138.18 | 136.35 | 137.65 | 1,593,993 | +1.91(+1.41%) |
Mar 06, 2024 | 137.69 | 138.10 | 135.08 | 135.74 | 2,182,126 | -1.82(-1.32%) |
Mar 05, 2024 | 134.60 | 139.95 | 134.60 | 137.56 | 3,313,735 | +1.57(+1.15%) |
Mar 04, 2024 | 136.34 | 137.31 | 135.80 | 135.99 | 2,589,582 | -0.78(-0.57%) |
Mar 01, 2024 | 137.72 | 137.91 | 135.94 | 136.77 | 2,251,784 | -0.84(-0.61%) |
Feb 29, 2024 | 138.42 | 138.42 | 136.16 | 137.61 | 3,643,456 | -0.01(-0.01%) |
Feb 28, 2024 | 136.33 | 138.31 | 136.25 | 137.62 | 2,947,343 | +0.80(+0.58%) |
Feb 27, 2024 | 135.31 | 137.07 | 134.21 | 136.82 | 3,130,988 | +2.33(+1.73%) |
Feb 26, 2024 | 134.97 | 136.99 | 134.39 | 134.49 | 2,172,515 | -1.03(-0.76%) |
Feb 23, 2024 | 135.39 | 136.54 | 134.35 | 135.52 | 3,092,453 | +0.96(+0.71%) |
Feb 22, 2024 | 134.75 | 136.28 | 134.32 | 134.56 | 4,344,113 | -0.45(-0.33%) |
Feb 21, 2024 | 136.06 | 136.75 | 134.07 | 135.01 | 6,489,476 | -2.38(-1.73%) |
Feb 20, 2024 | 130.83 | 138.95 | 129.69 | 137.39 | 16,525,137 | +0.16(+0.12%) |
Feb 16, 2024 | 136.01 | 138.01 | 135.13 | 137.23 | 1,631,806 | +0.87(+0.64%) |
Feb 15, 2024 | 135.77 | 137.21 | 135.38 | 136.36 | 1,527,022 | +1.25(+0.93%) |
Feb 14, 2024 | 134.95 | 135.21 | 133.27 | 135.11 | 1,271,921 | +1.58(+1.18%) |
Feb 13, 2024 | 135.14 | 135.14 | 132.39 | 133.53 | 2,133,225 | -3.95(-2.87%) |
Feb 12, 2024 | 135.60 | 138.03 | 134.82 | 137.48 | 1,522,310 | +2.31(+1.71%) |
Feb 09, 2024 | 135.11 | 135.50 | 133.35 | 135.17 | 1,353,522 | +0.39(+0.29%) |
Feb 08, 2024 | 133.30 | 134.93 | 131.91 | 134.78 | 1,585,298 | +1.40(+1.05%) |
Feb 07, 2024 | 134.25 | 134.53 | 131.72 | 133.38 | 1,451,993 | -0.38(-0.28%) |
Feb 06, 2024 | 134.18 | 134.85 | 132.44 | 133.75 | 1,574,507 | -0.89(-0.66%) |
Feb 05, 2024 | 134.42 | 135.12 | 133.31 | 134.64 | 1,818,249 | -1.23(-0.91%) |
Feb 02, 2024 | 133.45 | 136.64 | 132.44 | 135.88 | 2,137,543 | +1.91(+1.43%) |