Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 133.65 | 134.54 | 133.17 | 133.19 | 4,501,653 | -0.82(-0.61%) |
Apr 29, 2024 | 134.21 | 134.75 | 133.39 | 134.01 | 3,947,912 | -0.13(-0.10%) |
Apr 26, 2024 | 133.71 | 134.46 | 133.42 | 134.14 | 6,968,033 | +0.67(+0.50%) |
Apr 25, 2024 | 132.20 | 133.75 | 131.57 | 133.47 | 9,280,681 | +0.16(+0.12%) |
Apr 24, 2024 | 134.83 | 135.39 | 132.83 | 133.31 | 8,748,141 | -3.10(-2.27%) |
Apr 23, 2024 | 136.24 | 136.93 | 135.92 | 136.41 | 5,806,732 | +0.48(+0.35%) |
Apr 22, 2024 | 134.86 | 136.05 | 134.65 | 135.93 | 12,311,710 | +1.36(+1.01%) |
Apr 19, 2024 | 133.48 | 134.80 | 133.05 | 134.57 | 13,526,365 | +1.05(+0.79%) |
Apr 18, 2024 | 133.03 | 134.36 | 132.85 | 133.52 | 7,993,920 | +0.22(+0.17%) |
Apr 17, 2024 | 133.38 | 135.00 | 132.78 | 133.30 | 8,474,106 | +0.19(+0.14%) |
Apr 16, 2024 | 134.56 | 135.05 | 133.05 | 133.11 | 5,618,944 | -1.88(-1.39%) |
Apr 15, 2024 | 136.31 | 136.97 | 134.43 | 134.99 | 8,064,118 | -0.67(-0.49%) |
Apr 12, 2024 | 136.95 | 137.26 | 135.17 | 135.66 | 3,803,987 | -1.59(-1.16%) |
Apr 11, 2024 | 137.94 | 137.99 | 136.57 | 137.25 | 2,814,174 | -0.83(-0.60%) |
Apr 10, 2024 | 138.46 | 138.55 | 137.29 | 138.08 | 2,965,917 | -1.40(-1.00%) |
Apr 09, 2024 | 140.03 | 140.77 | 138.46 | 139.48 | 2,213,763 | -0.47(-0.34%) |
Apr 08, 2024 | 139.11 | 139.97 | 138.99 | 139.95 | 5,402,256 | +0.84(+0.60%) |
Apr 05, 2024 | 137.64 | 139.20 | 137.39 | 139.11 | 4,121,551 | +2.34(+1.71%) |
Apr 04, 2024 | 136.50 | 137.92 | 136.13 | 136.77 | 4,032,591 | +1.08(+0.80%) |
Apr 03, 2024 | 134.78 | 136.27 | 134.72 | 135.69 | 2,376,984 | +0.52(+0.38%) |
Apr 02, 2024 | 135.59 | 135.73 | 134.70 | 135.17 | 2,446,284 | -0.91(-0.67%) |
Apr 01, 2024 | 136.64 | 136.79 | 135.57 | 136.08 | 2,468,059 | -0.54(-0.40%) |
Mar 28, 2024 | 136.62 | 0 | +0.39(+0.29%) | |||
Mar 27, 2024 | 134.89 | 136.24 | 134.80 | 136.23 | 2,110,247 | +1.51(+1.12%) |
Mar 26, 2024 | 134.50 | 135.39 | 134.35 | 134.72 | 3,507,229 | -0.35(-0.26%) |
Mar 25, 2024 | 135.24 | 135.97 | 134.94 | 135.07 | 2,681,559 | -0.19(-0.14%) |
Mar 22, 2024 | 136.80 | 137.21 | 135.20 | 135.26 | 2,511,690 | -1.27(-0.93%) |
Mar 21, 2024 | 135.78 | 137.07 | 135.63 | 136.53 | 5,607,837 | +1.17(+0.86%) |
Mar 20, 2024 | 133.80 | 135.50 | 133.44 | 135.36 | 3,866,162 | +1.28(+0.95%) |
Mar 19, 2024 | 135.00 | 135.31 | 134.06 | 134.08 | 3,179,111 | -0.26(-0.19%) |
Mar 18, 2024 | 134.62 | 134.62 | 133.51 | 134.34 | 1,675,050 | -0.29(-0.22%) |
Mar 15, 2024 | 134.75 | 135.09 | 133.74 | 134.63 | 10,079,211 | -0.36(-0.27%) |
Mar 14, 2024 | 135.67 | 136.32 | 134.29 | 134.99 | 3,027,792 | -1.18(-0.87%) |
Mar 13, 2024 | 135.83 | 136.67 | 135.66 | 136.17 | 1,387,851 | +0.45(+0.33%) |
Mar 12, 2024 | 135.00 | 136.01 | 134.34 | 135.72 | 1,702,511 | +0.85(+0.63%) |
Mar 11, 2024 | 133.50 | 134.99 | 133.27 | 134.87 | 1,185,579 | +0.89(+0.66%) |
Mar 08, 2024 | 133.99 | 134.17 | 133.53 | 133.98 | 1,205,847 | +0.17(+0.13%) |
Mar 07, 2024 | 133.32 | 133.92 | 132.91 | 133.81 | 1,591,391 | +0.99(+0.75%) |
Mar 06, 2024 | 133.57 | 134.15 | 132.35 | 132.82 | 2,618,661 | -0.30(-0.23%) |
Mar 05, 2024 | 131.78 | 133.48 | 131.71 | 133.12 | 1,822,852 | +1.21(+0.92%) |
Mar 04, 2024 | 131.50 | 132.53 | 131.30 | 131.91 | 1,145,706 | -0.03(-0.02%) |