Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 135.60 | 135.68 | 130.65 | 131.44 | 197,283 | -4.69(-3.45%) |
Apr 29, 2024 | 133.53 | 138.00 | 133.53 | 136.13 | 267,158 | +1.31(+0.97%) |
Apr 26, 2024 | 134.99 | 136.65 | 132.41 | 134.82 | 103,502 | +0.67(+0.50%) |
Apr 25, 2024 | 134.40 | 137.85 | 126.57 | 134.15 | 231,683 | -5.56(-3.98%) |
Apr 24, 2024 | 140.46 | 142.18 | 138.86 | 139.71 | 112,709 | -1.11(-0.79%) |
Apr 23, 2024 | 139.64 | 142.01 | 139.15 | 140.82 | 81,667 | +1.38(+0.99%) |
Apr 22, 2024 | 136.13 | 140.44 | 135.79 | 139.44 | 86,467 | +3.90(+2.88%) |
Apr 19, 2024 | 133.26 | 136.52 | 132.70 | 135.54 | 95,199 | +1.69(+1.26%) |
Apr 18, 2024 | 134.76 | 136.88 | 133.25 | 133.85 | 82,711 | -0.90(-0.67%) |
Apr 17, 2024 | 138.50 | 138.50 | 134.67 | 134.75 | 73,380 | -2.56(-1.86%) |
Apr 16, 2024 | 137.31 | 138.09 | 135.75 | 137.31 | 92,368 | +0.00(+0.00%) |
Apr 15, 2024 | 139.00 | 140.34 | 136.50 | 137.31 | 97,422 | -1.70(-1.22%) |
Apr 12, 2024 | 137.44 | 139.29 | 137.44 | 139.01 | 82,640 | +1.00(+0.72%) |
Apr 11, 2024 | 137.41 | 138.50 | 135.97 | 138.01 | 54,180 | +1.52(+1.11%) |
Apr 10, 2024 | 138.95 | 139.92 | 133.51 | 136.49 | 80,785 | -5.54(-3.90%) |
Apr 09, 2024 | 143.30 | 143.63 | 141.40 | 142.03 | 60,246 | -0.29(-0.20%) |
Apr 08, 2024 | 143.32 | 144.11 | 141.07 | 142.32 | 59,156 | -0.05(-0.04%) |
Apr 05, 2024 | 140.51 | 142.84 | 139.23 | 142.37 | 65,598 | +2.05(+1.46%) |
Apr 04, 2024 | 140.42 | 143.89 | 139.68 | 140.32 | 78,176 | +0.51(+0.36%) |
Apr 03, 2024 | 138.25 | 140.90 | 137.62 | 139.81 | 64,275 | +1.55(+1.12%) |
Apr 02, 2024 | 140.24 | 140.24 | 137.10 | 138.26 | 90,245 | -2.41(-1.71%) |
Apr 01, 2024 | 143.75 | 143.75 | 139.20 | 140.67 | 82,314 | -2.15(-1.51%) |
Mar 28, 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 100,939 | +1.38(+0.98%) |
Mar 27, 2024 | 140.28 | 141.92 | 140.28 | 141.44 | 91,089 | +1.60(+1.14%) |
Mar 26, 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 75,664 | +3.59(+2.63%) |
Mar 25, 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 46,261 | -1.06(-0.77%) |
Mar 22, 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 49,997 | +0.10(+0.07%) |
Mar 21, 2024 | 137.67 | 138.91 | 136.87 | 137.21 | 121,005 | +0.54(+0.40%) |
Mar 20, 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 64,780 | +1.66(+1.23%) |
Mar 19, 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 72,997 | +2.93(+2.22%) |
Mar 18, 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 82,925 | +1.38(+1.06%) |
Mar 15, 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 173,569 | -0.49(-0.37%) |
Mar 14, 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 144,461 | +1.49(+1.15%) |
Mar 13, 2024 | 130.98 | 131.35 | 129.41 | 129.70 | 78,524 | -1.63(-1.24%) |
Mar 12, 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 53,721 | +1.97(+1.52%) |
Mar 11, 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 109,516 | -3.16(-2.38%) |
Mar 08, 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 131,950 | +0.26(+0.20%) |
Mar 07, 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 91,703 | -0.20(-0.15%) |
Mar 06, 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 50,941 | +0.08(+0.06%) |
Mar 05, 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 67,434 | -2.85(-2.11%) |
Mar 04, 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 64,979 | +2.81(+2.12%) |
Mar 01, 2024 | 131.35 | 132.75 | 130.37 | 132.42 | 72,438 | +1.24(+0.95%) |
Feb 29, 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 147,025 | +0.93(+0.71%) |
Feb 28, 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 37,002 | -2.06(-1.56%) |
Feb 27, 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 81,460 | +1.31(+1.00%) |
Feb 26, 2024 | 131.49 | 132.52 | 129.81 | 131.00 | 92,072 | -0.79(-0.60%) |
Feb 23, 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 130,424 | +0.62(+0.47%) |
Feb 22, 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 70,156 | +0.53(+0.41%) |
Feb 21, 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 57,916 | -2.15(-1.62%) |
Feb 20, 2024 | 133.00 | 134.72 | 132.23 | 132.79 | 76,572 | -1.84(-1.37%) |
Feb 16, 2024 | 136.79 | 136.79 | 134.33 | 134.63 | 63,299 | -2.27(-1.66%) |
Feb 15, 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 95,733 | +2.18(+1.62%) |
Feb 14, 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 65,728 | +2.79(+2.11%) |
Feb 13, 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 77,923 | -6.90(-4.97%) |
Feb 12, 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 75,153 | +1.73(+1.26%) |
Feb 09, 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 99,033 | +3.20(+2.39%) |
Feb 08, 2024 | 130.72 | 133.90 | 130.53 | 133.90 | 63,445 | +2.78(+2.12%) |
Feb 07, 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 65,678 | +1.47(+1.13%) |
Feb 06, 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 61,745 | +1.39(+1.08%) |
Feb 05, 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 123,376 | -0.83(-0.64%) |
Feb 02, 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 149,291 | -1.18(-0.91%) |