Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 134.14 | 134.48 | 131.81 | 133.48 | 736,589 | -1.69(-1.25%) |
Apr 24, 2024 | 133.17 | 135.57 | 132.99 | 135.17 | 446,223 | +1.64(+1.23%) |
Apr 23, 2024 | 134.64 | 134.80 | 133.25 | 133.53 | 691,603 | -0.59(-0.44%) |
Apr 22, 2024 | 134.27 | 135.00 | 132.28 | 134.12 | 500,774 | +1.26(+0.95%) |
Apr 19, 2024 | 131.17 | 133.04 | 130.79 | 132.86 | 376,653 | +1.70(+1.30%) |
Apr 18, 2024 | 131.19 | 132.22 | 130.20 | 131.16 | 370,742 | +0.71(+0.54%) |
Apr 17, 2024 | 132.45 | 132.92 | 130.43 | 130.45 | 430,299 | -1.54(-1.17%) |
Apr 16, 2024 | 131.35 | 133.25 | 131.04 | 131.99 | 437,147 | -0.35(-0.26%) |
Apr 15, 2024 | 134.67 | 135.10 | 131.97 | 132.34 | 677,200 | -1.36(-1.02%) |
Apr 12, 2024 | 135.83 | 136.02 | 133.59 | 133.70 | 429,838 | -3.16(-2.31%) |
Apr 11, 2024 | 137.25 | 137.98 | 135.71 | 136.86 | 516,615 | +0.01(+0.01%) |
Apr 10, 2024 | 140.93 | 141.43 | 136.57 | 136.85 | 637,684 | -6.97(-4.85%) |
Apr 09, 2024 | 142.00 | 144.11 | 141.65 | 143.82 | 418,055 | +2.38(+1.68%) |
Apr 08, 2024 | 141.67 | 142.90 | 141.14 | 141.44 | 375,503 | +0.76(+0.54%) |
Apr 05, 2024 | 140.46 | 141.27 | 139.00 | 140.68 | 427,823 | +0.46(+0.33%) |
Apr 04, 2024 | 144.57 | 144.77 | 139.39 | 140.22 | 624,307 | -2.89(-2.02%) |
Apr 03, 2024 | 143.73 | 145.05 | 143.00 | 143.11 | 416,143 | -1.16(-0.80%) |
Apr 02, 2024 | 142.74 | 144.45 | 142.02 | 144.27 | 416,916 | -0.10(-0.07%) |
Apr 01, 2024 | 144.94 | 145.35 | 143.53 | 144.37 | 321,016 | -0.51(-0.35%) |
Mar 28, 2024 | 145.09 | 144.93 | 144.73 | 144.88 | 344,837 | +0.03(+0.02%) |
Mar 27, 2024 | 142.38 | 145.07 | 141.92 | 144.85 | 524,856 | +3.19(+2.25%) |
Mar 26, 2024 | 144.48 | 144.48 | 139.79 | 141.66 | 701,932 | -2.72(-1.88%) |
Mar 25, 2024 | 146.02 | 147.11 | 144.00 | 144.38 | 771,433 | -1.32(-0.91%) |
Mar 22, 2024 | 145.76 | 146.11 | 144.73 | 145.70 | 519,765 | -0.37(-0.25%) |
Mar 21, 2024 | 144.25 | 146.66 | 144.24 | 146.07 | 545,157 | +2.16(+1.50%) |
Mar 20, 2024 | 141.72 | 144.17 | 141.47 | 143.91 | 370,184 | +2.12(+1.50%) |
Mar 19, 2024 | 140.54 | 142.05 | 140.23 | 141.79 | 359,920 | +1.38(+0.98%) |
Mar 18, 2024 | 140.81 | 141.75 | 139.87 | 140.41 | 426,930 | +0.23(+0.16%) |
Mar 15, 2024 | 140.51 | 141.99 | 139.88 | 140.18 | 1,475,608 | +0.09(+0.06%) |
Mar 14, 2024 | 143.02 | 143.80 | 139.58 | 140.09 | 782,085 | -3.52(-2.45%) |
Mar 13, 2024 | 141.16 | 143.72 | 141.16 | 143.61 | 526,780 | +2.24(+1.58%) |
Mar 12, 2024 | 141.13 | 142.74 | 140.15 | 141.37 | 650,322 | +0.21(+0.15%) |
Mar 11, 2024 | 139.91 | 142.47 | 139.91 | 141.16 | 464,826 | +0.86(+0.61%) |
Mar 08, 2024 | 143.04 | 144.09 | 140.12 | 140.30 | 375,642 | -1.90(-1.34%) |
Mar 07, 2024 | 139.59 | 142.57 | 139.59 | 142.20 | 765,281 | +3.09(+2.22%) |
Mar 06, 2024 | 139.13 | 139.34 | 138.22 | 139.11 | 479,239 | +0.62(+0.45%) |
Mar 05, 2024 | 137.26 | 140.53 | 137.26 | 138.49 | 465,122 | +0.97(+0.71%) |
Mar 04, 2024 | 136.03 | 138.36 | 135.28 | 137.52 | 452,625 | +1.85(+1.36%) |
Mar 01, 2024 | 136.60 | 136.86 | 134.76 | 135.67 | 378,306 | -0.92(-0.68%) |
Feb 29, 2024 | 136.68 | 137.65 | 135.45 | 136.59 | 596,202 | +0.73(+0.53%) |
Feb 28, 2024 | 133.97 | 135.95 | 133.68 | 135.87 | 433,248 | +0.84(+0.62%) |
Feb 27, 2024 | 134.93 | 135.97 | 133.88 | 135.03 | 461,347 | +1.45(+1.09%) |
Feb 26, 2024 | 134.32 | 135.71 | 133.18 | 133.58 | 447,016 | -0.88(-0.65%) |
Feb 23, 2024 | 134.80 | 135.76 | 133.88 | 134.46 | 371,821 | -0.17(-0.13%) |
Feb 22, 2024 | 134.48 | 136.88 | 134.35 | 134.62 | 329,643 | +0.18(+0.13%) |
Feb 21, 2024 | 134.30 | 135.16 | 133.54 | 134.45 | 297,043 | -0.91(-0.68%) |
Feb 20, 2024 | 135.55 | 135.67 | 134.13 | 135.36 | 421,420 | -0.19(-0.14%) |
Feb 16, 2024 | 136.21 | 136.90 | 134.82 | 135.55 | 436,513 | -1.42(-1.04%) |
Feb 15, 2024 | 135.68 | 137.90 | 134.27 | 136.97 | 556,680 | +2.83(+2.11%) |
Feb 14, 2024 | 133.93 | 135.00 | 132.89 | 134.15 | 540,798 | +1.90(+1.44%) |
Feb 13, 2024 | 133.16 | 134.45 | 130.96 | 132.25 | 466,351 | -4.46(-3.26%) |
Feb 12, 2024 | 133.86 | 137.28 | 133.52 | 136.70 | 544,325 | +2.69(+2.01%) |
Feb 09, 2024 | 132.13 | 134.74 | 131.61 | 134.01 | 624,377 | +1.43(+1.08%) |
Feb 08, 2024 | 131.37 | 132.88 | 129.28 | 132.58 | 512,296 | +0.95(+0.73%) |
Feb 07, 2024 | 135.88 | 135.88 | 130.75 | 131.62 | 673,892 | -2.82(-2.10%) |
Feb 06, 2024 | 127.30 | 135.87 | 127.30 | 134.45 | 1,345,972 | +0.83(+0.62%) |
Feb 05, 2024 | 133.52 | 134.59 | 132.50 | 133.62 | 658,703 | -1.26(-0.94%) |
Feb 02, 2024 | 134.56 | 134.98 | 132.65 | 134.88 | 534,552 | -0.80(-0.59%) |