Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 142.57 | 146.04 | 142.57 | 145.65 | 24,471 | +2.21(+1.54%) |
Apr 18, 2024 | 138.54 | 144.30 | 138.54 | 143.44 | 33,505 | +2.04(+1.44%) |
Apr 17, 2024 | 141.66 | 142.93 | 140.28 | 141.40 | 33,904 | -0.85(-0.60%) |
Apr 16, 2024 | 142.39 | 143.63 | 141.90 | 142.25 | 18,993 | -1.19(-0.83%) |
Apr 15, 2024 | 144.45 | 145.31 | 141.79 | 143.44 | 24,086 | +0.00(+0.00%) |
Apr 12, 2024 | 143.90 | 145.40 | 141.71 | 143.44 | 26,918 | -1.68(-1.16%) |
Apr 11, 2024 | 146.58 | 146.58 | 141.84 | 145.12 | 30,110 | -0.30(-0.21%) |
Apr 10, 2024 | 143.90 | 145.55 | 143.60 | 145.42 | 38,820 | -0.50(-0.34%) |
Apr 09, 2024 | 146.07 | 147.76 | 145.75 | 145.92 | 31,467 | -1.82(-1.23%) |
Apr 08, 2024 | 147.32 | 148.70 | 147.21 | 147.74 | 12,967 | +0.52(+0.35%) |
Apr 05, 2024 | 148.53 | 150.47 | 147.22 | 147.22 | 22,873 | +0.83(+0.57%) |
Apr 04, 2024 | 150.84 | 151.00 | 145.59 | 146.39 | 32,075 | -4.14(-2.75%) |
Apr 03, 2024 | 149.02 | 153.09 | 148.25 | 150.53 | 25,762 | +0.83(+0.55%) |
Apr 02, 2024 | 148.34 | 150.91 | 148.34 | 149.70 | 29,782 | +0.09(+0.06%) |
Apr 01, 2024 | 150.71 | 151.98 | 146.47 | 149.61 | 34,748 | +0.03(+0.02%) |
Mar 28, 2024 | 146.75 | 150.93 | 146.40 | 149.58 | 74,752 | +3.59(+2.46%) |
Mar 27, 2024 | 146.04 | 148.99 | 143.57 | 145.99 | 35,541 | +1.01(+0.70%) |
Mar 26, 2024 | 144.51 | 145.89 | 143.60 | 144.98 | 22,690 | +1.57(+1.09%) |
Mar 25, 2024 | 143.25 | 143.41 | 139.49 | 143.41 | 22,736 | +0.46(+0.32%) |
Mar 22, 2024 | 142.89 | 144.75 | 142.39 | 142.95 | 24,012 | +1.51(+1.07%) |
Mar 21, 2024 | 142.50 | 143.00 | 141.44 | 141.44 | 19,206 | +0.51(+0.36%) |
Mar 20, 2024 | 139.79 | 140.93 | 138.66 | 140.93 | 19,823 | +0.94(+0.67%) |
Mar 19, 2024 | 140.45 | 141.84 | 139.93 | 139.99 | 14,471 | -0.05(-0.04%) |
Mar 18, 2024 | 141.12 | 142.57 | 140.04 | 140.04 | 16,109 | -1.73(-1.22%) |
Mar 15, 2024 | 140.21 | 142.38 | 140.19 | 141.77 | 60,791 | +0.51(+0.36%) |
Mar 14, 2024 | 142.48 | 142.83 | 140.72 | 141.26 | 30,373 | -0.72(-0.51%) |
Mar 13, 2024 | 139.54 | 142.05 | 139.40 | 141.98 | 37,919 | +1.40(+1.00%) |
Mar 12, 2024 | 138.86 | 140.75 | 136.07 | 140.58 | 29,699 | +0.36(+0.26%) |
Mar 11, 2024 | 139.12 | 140.91 | 138.11 | 140.22 | 28,315 | -0.68(-0.48%) |
Mar 08, 2024 | 139.97 | 143.33 | 138.88 | 140.90 | 42,194 | +2.04(+1.47%) |
Mar 07, 2024 | 137.74 | 141.55 | 135.11 | 138.86 | 40,369 | +1.18(+0.85%) |
Mar 06, 2024 | 135.15 | 139.34 | 134.63 | 137.68 | 44,241 | +2.09(+1.54%) |
Mar 05, 2024 | 139.00 | 139.95 | 135.46 | 135.59 | 28,640 | -2.99(-2.16%) |
Mar 04, 2024 | 131.47 | 141.47 | 131.47 | 138.58 | 65,726 | +8.41(+6.47%) |
Mar 01, 2024 | 134.60 | 134.60 | 127.11 | 130.16 | 48,105 | -1.98(-1.50%) |
Feb 29, 2024 | 119.14 | 133.64 | 118.17 | 132.15 | 61,561 | +14.49(+12.31%) |
Feb 28, 2024 | 115.49 | 118.62 | 115.27 | 117.66 | 35,041 | +1.61(+1.38%) |
Feb 27, 2024 | 113.77 | 116.78 | 113.66 | 116.05 | 43,107 | +1.59(+1.38%) |
Feb 26, 2024 | 111.07 | 114.94 | 111.07 | 114.47 | 25,799 | +2.77(+2.48%) |
Feb 23, 2024 | 111.05 | 112.96 | 110.87 | 111.70 | 18,334 | +0.34(+0.30%) |
Feb 22, 2024 | 109.83 | 111.97 | 109.83 | 111.36 | 31,859 | +1.06(+0.96%) |
Feb 21, 2024 | 110.32 | 111.46 | 109.74 | 110.30 | 18,542 | -0.55(-0.50%) |
Feb 20, 2024 | 111.10 | 112.79 | 110.62 | 110.85 | 21,133 | -1.21(-1.08%) |
Feb 16, 2024 | 111.28 | 113.37 | 111.02 | 112.06 | 28,276 | +0.62(+0.55%) |
Feb 15, 2024 | 108.66 | 112.22 | 108.66 | 111.44 | 24,588 | +3.04(+2.81%) |
Feb 14, 2024 | 106.15 | 108.41 | 105.24 | 108.40 | 36,556 | +2.95(+2.80%) |
Feb 13, 2024 | 109.61 | 110.91 | 105.38 | 105.45 | 42,152 | -6.00(-5.39%) |
Feb 12, 2024 | 109.08 | 112.20 | 109.08 | 111.45 | 30,753 | +1.61(+1.47%) |
Feb 09, 2024 | 109.12 | 110.66 | 108.44 | 109.83 | 22,615 | +1.70(+1.58%) |
Feb 08, 2024 | 106.76 | 108.94 | 105.91 | 108.13 | 25,320 | +1.26(+1.18%) |
Feb 07, 2024 | 106.12 | 107.68 | 105.59 | 106.87 | 22,583 | +0.25(+0.23%) |
Feb 06, 2024 | 106.67 | 107.87 | 105.89 | 106.62 | 23,325 | -0.70(-0.65%) |
Feb 05, 2024 | 105.72 | 107.66 | 103.92 | 107.32 | 35,307 | +1.20(+1.13%) |
Feb 02, 2024 | 106.28 | 107.14 | 104.65 | 106.12 | 30,263 | -0.97(-0.90%) |