Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 140.16 | 140.22 | 138.12 | 138.16 | 1,264,381 | -1.08(-0.78%) |
Apr 29, 2024 | 139.42 | 139.55 | 138.95 | 139.24 | 498,307 | +0.60(+0.43%) |
Apr 26, 2024 | 138.97 | 139.44 | 138.20 | 138.64 | 610,772 | +0.33(+0.24%) |
Apr 25, 2024 | 137.79 | 138.46 | 137.12 | 138.31 | 623,098 | -2.07(-1.47%) |
Apr 24, 2024 | 140.70 | 140.78 | 139.99 | 140.38 | 457,714 | -0.10(-0.07%) |
Apr 23, 2024 | 140.72 | 141.35 | 139.96 | 140.48 | 799,912 | -1.63(-1.15%) |
Apr 22, 2024 | 141.11 | 142.30 | 140.79 | 142.11 | 953,203 | +1.35(+0.96%) |
Apr 19, 2024 | 139.77 | 141.07 | 139.65 | 140.76 | 692,945 | -0.03(-0.02%) |
Apr 18, 2024 | 141.34 | 141.75 | 140.15 | 140.79 | 826,298 | +0.44(+0.31%) |
Apr 17, 2024 | 140.46 | 140.53 | 138.69 | 140.35 | 1,048,393 | +4.32(+3.18%) |
Apr 16, 2024 | 137.76 | 137.78 | 136.01 | 136.03 | 1,736,251 | -1.36(-0.99%) |
Apr 15, 2024 | 139.63 | 139.71 | 136.88 | 137.39 | 1,503,376 | +0.40(+0.29%) |
Apr 12, 2024 | 140.24 | 140.51 | 136.87 | 136.99 | 1,003,892 | -3.88(-2.75%) |
Apr 11, 2024 | 142.67 | 142.88 | 140.80 | 140.87 | 1,393,368 | -1.43(-1.00%) |
Apr 10, 2024 | 142.50 | 142.76 | 141.47 | 142.30 | 343,794 | -1.60(-1.11%) |
Apr 09, 2024 | 144.15 | 144.15 | 143.05 | 143.90 | 594,910 | +0.59(+0.41%) |
Apr 08, 2024 | 143.96 | 144.28 | 143.29 | 143.31 | 525,793 | -1.13(-0.78%) |
Apr 05, 2024 | 145.52 | 145.55 | 144.25 | 144.44 | 534,546 | -1.31(-0.90%) |
Apr 04, 2024 | 148.32 | 148.38 | 145.53 | 145.75 | 576,469 | -1.89(-1.28%) |
Apr 03, 2024 | 147.48 | 148.29 | 146.79 | 147.64 | 447,706 | -1.44(-0.97%) |
Apr 02, 2024 | 147.80 | 149.24 | 147.53 | 149.08 | 413,788 | +1.26(+0.85%) |
Apr 01, 2024 | 148.23 | 148.49 | 147.35 | 147.82 | 431,511 | -0.92(-0.62%) |
Mar 28, 2024 | 149.08 | 149.36 | 148.09 | 148.74 | 374,880 | -0.68(-0.46%) |
Mar 27, 2024 | 147.84 | 149.44 | 147.70 | 149.42 | 506,002 | +1.91(+1.29%) |
Mar 26, 2024 | 147.39 | 148.26 | 146.62 | 147.51 | 730,264 | +1.80(+1.24%) |
Mar 25, 2024 | 147.09 | 147.47 | 145.43 | 145.71 | 726,459 | -0.95(-0.65%) |
Mar 22, 2024 | 147.72 | 147.89 | 146.60 | 146.66 | 519,116 | +0.41(+0.28%) |
Mar 21, 2024 | 146.92 | 147.75 | 146.21 | 146.25 | 693,472 | -0.08(-0.05%) |
Mar 20, 2024 | 145.13 | 146.33 | 144.56 | 146.33 | 514,345 | +0.54(+0.37%) |
Mar 19, 2024 | 144.70 | 146.10 | 144.55 | 145.79 | 663,686 | -0.10(-0.07%) |
Mar 18, 2024 | 147.62 | 147.88 | 145.89 | 145.89 | 480,028 | -2.82(-1.90%) |
Mar 15, 2024 | 147.89 | 148.83 | 147.61 | 148.71 | 624,175 | +0.51(+0.34%) |
Mar 14, 2024 | 151.76 | 151.76 | 147.86 | 148.20 | 1,316,982 | -2.19(-1.46%) |
Mar 13, 2024 | 149.71 | 150.64 | 149.55 | 150.39 | 259,075 | +0.81(+0.54%) |
Mar 12, 2024 | 150.35 | 150.60 | 149.40 | 149.58 | 482,014 | -0.79(-0.53%) |
Mar 11, 2024 | 147.97 | 150.44 | 147.97 | 150.37 | 829,286 | +1.21(+0.81%) |
Mar 08, 2024 | 148.67 | 149.69 | 148.56 | 149.16 | 545,263 | +0.92(+0.62%) |
Mar 07, 2024 | 146.97 | 148.57 | 146.84 | 148.24 | 686,902 | +0.85(+0.58%) |
Mar 06, 2024 | 148.73 | 148.93 | 147.03 | 147.39 | 616,447 | -1.65(-1.11%) |
Mar 05, 2024 | 150.50 | 150.62 | 148.81 | 149.04 | 827,382 | -1.18(-0.79%) |
Mar 04, 2024 | 149.83 | 150.47 | 149.55 | 150.22 | 612,041 | -0.49(-0.33%) |
Mar 01, 2024 | 150.56 | 151.59 | 149.75 | 150.71 | 935,580 | -0.09(-0.06%) |
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 1,352,654 | -0.76(-0.50%) |
Feb 28, 2024 | 151.58 | 151.71 | 150.61 | 151.56 | 786,656 | -1.49(-0.98%) |
Feb 27, 2024 | 152.10 | 153.07 | 151.57 | 153.05 | 813,973 | +1.91(+1.26%) |
Feb 26, 2024 | 151.34 | 151.35 | 150.22 | 151.14 | 675,167 | +0.47(+0.31%) |
Feb 23, 2024 | 149.96 | 151.10 | 149.91 | 150.68 | 1,287,804 | +0.56(+0.38%) |
Feb 22, 2024 | 149.21 | 150.23 | 148.51 | 150.12 | 918,573 | +0.65(+0.44%) |
Feb 21, 2024 | 148.89 | 149.72 | 148.68 | 149.46 | 795,838 | +0.77(+0.52%) |
Feb 20, 2024 | 147.45 | 149.63 | 147.28 | 148.69 | 1,418,204 | +3.34(+2.30%) |
Feb 16, 2024 | 146.50 | 146.50 | 144.98 | 145.35 | 646,660 | -0.91(-0.62%) |
Feb 15, 2024 | 144.23 | 147.62 | 144.23 | 146.26 | 1,283,410 | +2.61(+1.82%) |
Feb 14, 2024 | 142.11 | 143.81 | 141.84 | 143.65 | 660,097 | +1.53(+1.08%) |
Feb 13, 2024 | 143.23 | 143.75 | 141.41 | 142.11 | 593,060 | -3.16(-2.17%) |
Feb 12, 2024 | 143.87 | 145.75 | 143.82 | 145.27 | 416,797 | +0.34(+0.23%) |
Feb 09, 2024 | 145.25 | 145.55 | 144.75 | 144.93 | 423,147 | -1.24(-0.85%) |
Feb 08, 2024 | 146.78 | 147.17 | 145.92 | 146.17 | 553,362 | -0.87(-0.59%) |
Feb 07, 2024 | 148.07 | 148.23 | 146.75 | 147.04 | 464,454 | -1.27(-0.85%) |
Feb 06, 2024 | 147.48 | 148.84 | 147.12 | 148.31 | 603,996 | +0.42(+0.28%) |
Feb 05, 2024 | 147.85 | 148.45 | 146.96 | 147.89 | 836,727 | +0.38(+0.25%) |
Feb 02, 2024 | 150.12 | 150.12 | 146.46 | 147.51 | 1,043,329 | +0.10(+0.07%) |