Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 144.47 | 145.87 | 143.96 | 144.39 | 545,631 | -1.13(-0.78%) |
Apr 29, 2024 | 146.24 | 147.40 | 145.44 | 145.52 | 736,166 | -0.86(-0.59%) |
Apr 26, 2024 | 146.96 | 148.93 | 146.26 | 146.38 | 657,624 | -0.52(-0.35%) |
Apr 25, 2024 | 148.06 | 148.25 | 145.66 | 146.90 | 920,278 | -1.06(-0.72%) |
Apr 24, 2024 | 145.63 | 148.07 | 145.03 | 147.96 | 757,389 | +1.10(+0.75%) |
Apr 23, 2024 | 145.79 | 147.67 | 145.22 | 146.86 | 727,096 | +1.18(+0.81%) |
Apr 22, 2024 | 144.06 | 146.06 | 143.00 | 145.68 | 861,277 | +2.30(+1.60%) |
Apr 19, 2024 | 139.92 | 143.42 | 139.56 | 143.38 | 1,525,408 | +4.08(+2.93%) |
Apr 18, 2024 | 138.93 | 140.98 | 138.38 | 139.30 | 816,814 | +0.26(+0.19%) |
Apr 17, 2024 | 138.61 | 140.16 | 137.76 | 139.04 | 1,169,843 | +1.65(+1.20%) |
Apr 16, 2024 | 140.17 | 140.58 | 136.18 | 137.39 | 1,233,249 | -3.55(-2.52%) |
Apr 15, 2024 | 139.94 | 145.41 | 138.62 | 140.94 | 2,948,443 | +6.38(+4.74%) |
Apr 12, 2024 | 133.08 | 135.33 | 133.08 | 134.56 | 1,432,528 | -0.62(-0.46%) |
Apr 11, 2024 | 135.10 | 135.94 | 133.03 | 135.18 | 973,337 | +0.32(+0.24%) |
Apr 10, 2024 | 137.23 | 137.83 | 133.82 | 134.86 | 1,181,123 | -5.90(-4.19%) |
Apr 09, 2024 | 141.04 | 141.92 | 140.00 | 140.76 | 750,473 | +0.19(+0.14%) |
Apr 08, 2024 | 139.57 | 141.85 | 138.80 | 140.57 | 968,962 | +1.86(+1.34%) |
Apr 05, 2024 | 137.50 | 139.00 | 137.10 | 138.71 | 786,426 | +0.60(+0.43%) |
Apr 04, 2024 | 140.96 | 141.21 | 137.50 | 138.11 | 1,145,142 | -0.94(-0.68%) |
Apr 03, 2024 | 140.72 | 141.69 | 138.51 | 139.05 | 1,042,318 | -1.60(-1.14%) |
Apr 02, 2024 | 141.92 | 142.43 | 140.26 | 140.65 | 946,640 | -2.57(-1.79%) |
Apr 01, 2024 | 145.44 | 145.44 | 142.67 | 143.22 | 716,101 | -2.22(-1.53%) |
Mar 28, 2024 | 145.25 | 146.14 | 146.14 | 145.44 | 820,146 | +0.64(+0.44%) |
Mar 27, 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 817,734 | +3.57(+2.53%) |
Mar 26, 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 805,238 | -1.07(-0.75%) |
Mar 25, 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 810,760 | +0.15(+0.11%) |
Mar 22, 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 913,666 | -3.70(-2.54%) |
Mar 21, 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 1,129,844 | +2.66(+1.86%) |
Mar 20, 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 868,938 | +3.58(+2.56%) |
Mar 19, 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 889,978 | -1.32(-0.94%) |
Mar 18, 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 881,816 | +0.40(+0.28%) |
Mar 15, 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 5,118,397 | +0.19(+0.14%) |
Mar 14, 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 1,139,946 | -2.85(-1.99%) |
Mar 13, 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 952,078 | -0.05(-0.03%) |
Mar 12, 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 843,764 | +0.41(+0.29%) |
Mar 11, 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 983,105 | +0.09(+0.06%) |
Mar 08, 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 758,333 | -0.63(-0.44%) |
Mar 07, 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 1,649,931 | +1.73(+1.22%) |
Mar 06, 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 1,488,804 | -2.22(-1.54%) |
Mar 05, 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 1,143,462 | +3.91(+2.79%) |
Mar 04, 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 1,138,289 | +3.04(+2.22%) |
Mar 01, 2024 | 137.54 | 138.09 | 134.13 | 136.91 | 944,134 | -1.53(-1.11%) |
Feb 29, 2024 | 138.70 | 139.34 | 136.35 | 138.44 | 1,458,516 | +1.59(+1.17%) |
Feb 28, 2024 | 136.56 | 137.83 | 136.31 | 136.84 | 552,404 | -0.59(-0.43%) |
Feb 27, 2024 | 135.43 | 137.76 | 135.22 | 137.44 | 843,715 | +3.02(+2.25%) |
Feb 26, 2024 | 136.32 | 137.96 | 133.93 | 134.42 | 821,190 | -2.40(-1.75%) |
Feb 23, 2024 | 136.84 | 137.23 | 135.70 | 136.81 | 539,738 | +0.12(+0.09%) |
Feb 22, 2024 | 136.27 | 138.27 | 135.44 | 136.70 | 1,445,729 | +0.85(+0.63%) |
Feb 21, 2024 | 135.78 | 136.60 | 134.03 | 135.84 | 768,222 | -0.24(-0.17%) |
Feb 20, 2024 | 135.66 | 137.08 | 134.77 | 136.08 | 805,265 | -0.94(-0.69%) |
Feb 16, 2024 | 135.46 | 137.27 | 134.76 | 137.02 | 1,179,925 | +0.59(+0.44%) |
Feb 15, 2024 | 135.61 | 138.68 | 135.28 | 136.43 | 1,160,046 | +1.54(+1.14%) |
Feb 14, 2024 | 133.16 | 135.53 | 132.85 | 134.89 | 1,240,814 | +3.40(+2.58%) |
Feb 13, 2024 | 133.23 | 134.16 | 129.62 | 131.50 | 1,236,228 | -3.96(-2.93%) |
Feb 12, 2024 | 132.07 | 137.13 | 132.01 | 135.46 | 1,067,244 | +3.37(+2.55%) |
Feb 09, 2024 | 129.85 | 132.27 | 128.88 | 132.09 | 1,031,210 | +1.69(+1.30%) |
Feb 08, 2024 | 128.42 | 131.22 | 128.16 | 130.40 | 1,125,692 | +1.14(+0.88%) |
Feb 07, 2024 | 131.82 | 131.82 | 127.12 | 129.26 | 2,228,399 | -1.78(-1.36%) |
Feb 06, 2024 | 131.59 | 133.30 | 129.43 | 131.04 | 1,087,646 | -0.70(-0.53%) |
Feb 05, 2024 | 130.96 | 133.07 | 130.63 | 131.74 | 1,012,968 | -0.50(-0.38%) |
Feb 02, 2024 | 127.63 | 133.33 | 127.63 | 132.25 | 2,017,247 | +1.74(+1.34%) |