Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 133.78 | 135.68 | 132.17 | 134.01 | 296,302 | -0.40(-0.30%) |
Apr 30, 2024 | 135.21 | 137.04 | 134.25 | 134.41 | 417,074 | -1.79(-1.31%) |
Apr 29, 2024 | 136.48 | 137.62 | 135.21 | 136.20 | 391,232 | +0.06(+0.04%) |
Apr 26, 2024 | 135.44 | 137.90 | 135.44 | 136.14 | 303,461 | +0.90(+0.67%) |
Apr 25, 2024 | 135.28 | 136.00 | 132.76 | 135.24 | 218,683 | -0.68(-0.50%) |
Apr 24, 2024 | 136.25 | 137.75 | 131.23 | 135.92 | 234,381 | -1.03(-0.75%) |
Apr 23, 2024 | 134.43 | 138.18 | 134.43 | 136.95 | 317,033 | +2.63(+1.96%) |
Apr 22, 2024 | 135.09 | 135.85 | 133.52 | 134.32 | 200,990 | -0.45(-0.33%) |
Apr 19, 2024 | 136.35 | 137.44 | 133.64 | 134.77 | 353,006 | -1.15(-0.85%) |
Apr 18, 2024 | 136.82 | 138.33 | 135.38 | 135.92 | 238,492 | -0.70(-0.51%) |
Apr 17, 2024 | 138.19 | 138.99 | 136.18 | 136.62 | 221,295 | -1.56(-1.13%) |
Apr 16, 2024 | 138.11 | 138.37 | 135.70 | 138.18 | 346,295 | +0.07(+0.05%) |
Apr 15, 2024 | 142.14 | 143.57 | 137.40 | 138.11 | 460,134 | +0.19(+0.14%) |
Apr 12, 2024 | 141.44 | 142.00 | 136.92 | 137.92 | 510,522 | -4.83(-3.38%) |
Apr 11, 2024 | 144.29 | 144.29 | 141.60 | 142.75 | 354,164 | -0.07(-0.05%) |
Apr 10, 2024 | 143.17 | 144.10 | 140.87 | 142.82 | 401,131 | -2.09(-1.44%) |
Apr 09, 2024 | 143.00 | 144.97 | 142.37 | 144.91 | 385,968 | +1.78(+1.24%) |
Apr 08, 2024 | 142.78 | 144.20 | 141.56 | 143.13 | 326,388 | +0.63(+0.44%) |
Apr 05, 2024 | 140.00 | 143.42 | 139.91 | 142.50 | 465,956 | +2.20(+1.57%) |
Apr 04, 2024 | 140.85 | 144.85 | 140.14 | 140.30 | 718,452 | -0.34(-0.24%) |
Apr 03, 2024 | 140.38 | 143.04 | 139.47 | 140.64 | 494,614 | +0.20(+0.14%) |
Apr 02, 2024 | 143.75 | 144.31 | 140.35 | 140.44 | 498,833 | -4.39(-3.03%) |
Apr 01, 2024 | 146.13 | 147.89 | 142.66 | 144.83 | 471,211 | -2.02(-1.38%) |
Mar 28, 2024 | 144.48 | 145.85 | 145.81 | 146.85 | 610,407 | +2.37(+1.64%) |
Mar 27, 2024 | 141.52 | 145.26 | 141.33 | 144.48 | 512,069 | +3.83(+2.72%) |
Mar 26, 2024 | 139.43 | 140.91 | 136.46 | 140.65 | 658,024 | +1.22(+0.87%) |
Mar 25, 2024 | 153.76 | 153.93 | 138.11 | 139.43 | 1,893,708 | +4.50(+3.34%) |
Mar 22, 2024 | 132.92 | 135.50 | 131.52 | 134.93 | 339,231 | +1.86(+1.40%) |
Mar 21, 2024 | 133.83 | 134.64 | 132.85 | 133.07 | 287,458 | +0.12(+0.09%) |
Mar 20, 2024 | 134.86 | 135.23 | 130.96 | 132.95 | 291,921 | -2.43(-1.79%) |
Mar 19, 2024 | 133.11 | 136.75 | 133.11 | 135.38 | 495,045 | +1.94(+1.45%) |
Mar 18, 2024 | 133.00 | 134.14 | 132.50 | 133.44 | 368,699 | +0.76(+0.57%) |
Mar 15, 2024 | 131.09 | 133.17 | 129.43 | 132.68 | 1,052,884 | +0.48(+0.36%) |
Mar 14, 2024 | 134.55 | 135.67 | 130.94 | 132.20 | 444,316 | -1.92(-1.43%) |
Mar 13, 2024 | 128.73 | 134.34 | 127.99 | 134.12 | 616,307 | +5.05(+3.91%) |
Mar 12, 2024 | 128.67 | 129.80 | 127.00 | 129.07 | 335,742 | -0.22(-0.17%) |
Mar 11, 2024 | 133.39 | 134.36 | 128.90 | 129.29 | 356,179 | -5.13(-3.82%) |
Mar 08, 2024 | 134.29 | 137.41 | 134.14 | 134.42 | 384,694 | +0.25(+0.19%) |
Mar 07, 2024 | 130.99 | 134.20 | 130.46 | 134.17 | 727,926 | +4.50(+3.47%) |
Mar 06, 2024 | 130.74 | 131.73 | 128.56 | 129.67 | 855,409 | +0.12(+0.09%) |
Mar 05, 2024 | 126.34 | 131.72 | 125.70 | 129.55 | 750,372 | +2.68(+2.11%) |
Mar 04, 2024 | 126.27 | 127.26 | 124.02 | 126.87 | 514,604 | +0.38(+0.30%) |