Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 136.50 | 137.99 | 134.58 | 135.33 | 4,639,919 | -5.92(-4.19%) |
Apr 30, 2024 | 140.00 | 142.86 | 139.75 | 141.25 | 4,087,507 | -1.94(-1.35%) |
Apr 29, 2024 | 142.08 | 143.20 | 141.06 | 143.19 | 2,315,471 | +1.42(+1.00%) |
Apr 26, 2024 | 140.83 | 142.79 | 140.63 | 141.77 | 2,008,113 | +0.21(+0.15%) |
Apr 25, 2024 | 141.98 | 142.17 | 140.38 | 141.56 | 1,693,102 | -0.25(-0.18%) |
Apr 24, 2024 | 139.74 | 141.82 | 139.26 | 141.81 | 1,907,748 | +1.71(+1.22%) |
Apr 23, 2024 | 139.58 | 140.88 | 139.34 | 140.10 | 2,140,490 | +1.04(+0.75%) |
Apr 22, 2024 | 138.45 | 140.18 | 137.79 | 139.06 | 1,570,455 | +0.56(+0.40%) |
Apr 19, 2024 | 138.73 | 138.73 | 137.83 | 138.50 | 1,673,845 | +0.63(+0.46%) |
Apr 18, 2024 | 137.85 | 138.33 | 137.16 | 137.87 | 2,178,746 | +0.04(+0.03%) |
Apr 17, 2024 | 138.56 | 138.88 | 137.36 | 137.83 | 1,516,618 | -0.17(-0.12%) |
Apr 16, 2024 | 137.53 | 138.39 | 136.79 | 138.00 | 1,950,457 | +0.33(+0.24%) |
Apr 15, 2024 | 138.37 | 139.22 | 136.90 | 137.67 | 2,962,731 | -0.13(-0.09%) |
Apr 12, 2024 | 138.41 | 138.49 | 137.18 | 137.80 | 1,950,371 | -0.53(-0.38%) |
Apr 11, 2024 | 138.47 | 138.76 | 136.97 | 138.33 | 1,424,980 | +0.38(+0.28%) |
Apr 10, 2024 | 135.03 | 138.15 | 134.82 | 137.95 | 1,901,033 | +0.93(+0.68%) |
Apr 09, 2024 | 135.06 | 137.16 | 134.87 | 137.02 | 1,395,508 | +1.80(+1.33%) |
Apr 08, 2024 | 135.89 | 136.28 | 134.50 | 135.22 | 1,770,401 | -0.88(-0.65%) |
Apr 05, 2024 | 136.33 | 136.87 | 135.14 | 136.10 | 1,735,607 | -0.18(-0.13%) |
Apr 04, 2024 | 139.98 | 139.98 | 135.86 | 136.28 | 2,640,370 | -2.73(-1.96%) |
Apr 03, 2024 | 140.80 | 140.80 | 138.76 | 139.01 | 1,543,822 | -1.70(-1.21%) |
Apr 02, 2024 | 140.51 | 141.42 | 139.33 | 140.71 | 1,987,378 | +0.24(+0.17%) |
Apr 01, 2024 | 138.55 | 140.73 | 138.42 | 140.47 | 2,227,631 | +1.82(+1.31%) |
Mar 28, 2024 | 137.39 | 138.83 | 138.78 | 138.65 | 1,770,862 | +1.33(+0.97%) |
Mar 27, 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 1,634,705 | +2.52(+1.87%) |
Mar 26, 2024 | 135.09 | 135.38 | 134.59 | 134.80 | 1,470,395 | +0.18(+0.13%) |
Mar 25, 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 2,486,577 | -1.61(-1.18%) |
Mar 22, 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 1,296,401 | -0.34(-0.25%) |
Mar 21, 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 1,506,120 | +0.06(+0.04%) |
Mar 20, 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 1,699,627 | -0.78(-0.57%) |
Mar 19, 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 2,266,580 | +1.02(+0.75%) |
Mar 18, 2024 | 136.41 | 137.39 | 136.22 | 136.27 | 2,384,508 | -0.57(-0.42%) |
Mar 15, 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 4,164,803 | -0.32(-0.23%) |
Mar 14, 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 3,091,927 | -1.20(-0.87%) |
Mar 13, 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 3,361,396 | -2.38(-1.69%) |
Mar 12, 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 1,464,847 | +0.66(+0.47%) |
Mar 11, 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 1,711,333 | +0.52(+0.37%) |
Mar 08, 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 1,364,970 | -0.82(-0.58%) |
Mar 07, 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 1,939,794 | +0.83(+0.59%) |
Mar 06, 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 1,772,620 | +0.85(+0.61%) |
Mar 05, 2024 | 138.75 | 139.00 | 137.82 | 138.70 | 2,283,411 | +0.15(+0.11%) |
Mar 04, 2024 | 137.10 | 138.64 | 136.69 | 138.55 | 2,421,354 | +1.13(+0.82%) |