Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 129.83 | 131.07 | 129.05 | 130.52 | 139,065 | -0.59(-0.45%) |
Apr 23, 2024 | 129.84 | 132.54 | 129.84 | 131.11 | 124,421 | +1.59(+1.23%) |
Apr 22, 2024 | 127.94 | 131.29 | 127.94 | 129.52 | 170,435 | +1.64(+1.28%) |
Apr 19, 2024 | 123.10 | 128.36 | 123.00 | 127.88 | 191,609 | +3.96(+3.20%) |
Apr 18, 2024 | 123.69 | 126.00 | 123.38 | 123.92 | 137,438 | +0.28(+0.23%) |
Apr 17, 2024 | 126.24 | 126.70 | 123.47 | 123.64 | 89,571 | -1.45(-1.16%) |
Apr 16, 2024 | 124.19 | 125.95 | 124.02 | 125.09 | 102,492 | +0.16(+0.13%) |
Apr 15, 2024 | 126.75 | 127.05 | 124.34 | 124.93 | 127,108 | -1.45(-1.15%) |
Apr 12, 2024 | 127.37 | 128.04 | 125.02 | 126.38 | 102,430 | -2.30(-1.79%) |
Apr 11, 2024 | 130.30 | 130.31 | 127.91 | 128.68 | 128,935 | -0.44(-0.34%) |
Apr 10, 2024 | 129.70 | 129.97 | 128.30 | 129.12 | 99,317 | -3.36(-2.54%) |
Apr 09, 2024 | 133.12 | 133.18 | 131.37 | 132.48 | 102,593 | +0.13(+0.10%) |
Apr 08, 2024 | 131.76 | 133.35 | 131.50 | 132.35 | 85,050 | +1.14(+0.87%) |
Apr 05, 2024 | 131.14 | 132.08 | 130.27 | 131.21 | 110,218 | -0.06(-0.05%) |
Apr 04, 2024 | 131.67 | 132.98 | 130.38 | 131.27 | 118,860 | +1.19(+0.91%) |
Apr 03, 2024 | 134.02 | 135.81 | 129.61 | 130.08 | 244,267 | -5.03(-3.72%) |
Apr 02, 2024 | 136.98 | 137.00 | 133.85 | 135.11 | 113,563 | -3.20(-2.31%) |
Apr 01, 2024 | 140.74 | 140.74 | 136.72 | 138.31 | 178,515 | -2.20(-1.57%) |
Mar 28, 2024 | 139.67 | 141.75 | 139.40 | 140.51 | 81,865 | +1.29(+0.93%) |
Mar 27, 2024 | 136.40 | 139.22 | 135.95 | 139.22 | 129,596 | +4.39(+3.26%) |
Mar 26, 2024 | 136.55 | 136.55 | 134.81 | 134.83 | 141,138 | -0.65(-0.48%) |
Mar 25, 2024 | 139.70 | 141.02 | 135.32 | 135.48 | 82,021 | -3.32(-2.39%) |
Mar 22, 2024 | 140.94 | 141.35 | 138.09 | 138.80 | 194,530 | -1.50(-1.07%) |
Mar 21, 2024 | 139.99 | 141.06 | 138.67 | 140.30 | 126,952 | +1.42(+1.02%) |
Mar 20, 2024 | 137.00 | 139.48 | 135.75 | 138.88 | 172,736 | +2.12(+1.55%) |
Mar 19, 2024 | 133.33 | 136.85 | 132.32 | 136.76 | 206,820 | +3.43(+2.57%) |
Mar 18, 2024 | 134.98 | 135.87 | 133.24 | 133.33 | 99,767 | -1.99(-1.47%) |
Mar 15, 2024 | 132.48 | 135.80 | 132.48 | 135.32 | 840,410 | +1.30(+0.97%) |
Mar 14, 2024 | 136.17 | 136.65 | 132.63 | 134.02 | 216,229 | -2.15(-1.58%) |
Mar 13, 2024 | 135.99 | 137.62 | 135.43 | 136.17 | 168,043 | +0.06(+0.04%) |
Mar 12, 2024 | 138.29 | 138.40 | 134.37 | 136.11 | 161,518 | -1.92(-1.39%) |
Mar 11, 2024 | 137.66 | 139.05 | 136.54 | 138.03 | 110,491 | -0.15(-0.11%) |
Mar 08, 2024 | 140.44 | 142.27 | 138.17 | 138.18 | 91,204 | -0.81(-0.59%) |
Mar 07, 2024 | 140.41 | 140.98 | 138.69 | 138.99 | 94,180 | -0.23(-0.16%) |
Mar 06, 2024 | 139.12 | 140.78 | 136.85 | 139.22 | 122,645 | +1.33(+0.97%) |
Mar 05, 2024 | 139.19 | 141.03 | 137.18 | 137.89 | 108,975 | -1.78(-1.27%) |
Mar 04, 2024 | 144.68 | 144.68 | 139.14 | 139.67 | 171,834 | -5.13(-3.54%) |
Mar 01, 2024 | 145.92 | 145.92 | 143.80 | 144.80 | 80,226 | -1.11(-0.76%) |
Feb 29, 2024 | 147.11 | 151.50 | 143.99 | 145.92 | 157,720 | +1.55(+1.07%) |
Feb 28, 2024 | 149.18 | 149.18 | 137.24 | 144.37 | 234,413 | -8.37(-5.48%) |
Feb 27, 2024 | 153.54 | 153.54 | 151.49 | 152.74 | 126,858 | +1.11(+0.73%) |
Feb 26, 2024 | 151.46 | 153.44 | 150.79 | 151.62 | 57,017 | +0.24(+0.16%) |
Feb 23, 2024 | 149.82 | 152.57 | 149.14 | 151.39 | 77,219 | +1.87(+1.25%) |
Feb 22, 2024 | 151.05 | 153.60 | 148.85 | 149.52 | 275,605 | -1.87(-1.24%) |
Feb 21, 2024 | 151.91 | 153.69 | 149.98 | 151.39 | 85,621 | -0.43(-0.28%) |
Feb 20, 2024 | 149.91 | 152.48 | 148.50 | 151.81 | 133,768 | +0.66(+0.43%) |
Feb 16, 2024 | 149.66 | 152.03 | 148.54 | 151.16 | 105,702 | +1.06(+0.71%) |
Feb 15, 2024 | 147.20 | 150.62 | 147.20 | 150.09 | 104,614 | +3.95(+2.70%) |
Feb 14, 2024 | 146.63 | 146.63 | 142.98 | 146.15 | 108,059 | +1.14(+0.79%) |
Feb 13, 2024 | 149.95 | 150.76 | 144.57 | 145.00 | 191,958 | -9.27(-6.01%) |
Feb 12, 2024 | 151.63 | 155.89 | 151.63 | 154.27 | 133,702 | +2.91(+1.93%) |
Feb 09, 2024 | 150.69 | 152.36 | 149.72 | 151.36 | 122,274 | +1.43(+0.96%) |
Feb 08, 2024 | 147.76 | 150.79 | 147.11 | 149.92 | 149,256 | +3.23(+2.20%) |
Feb 07, 2024 | 146.29 | 147.25 | 142.59 | 146.69 | 170,483 | +1.01(+0.70%) |
Feb 06, 2024 | 144.19 | 146.84 | 143.43 | 145.68 | 132,491 | +1.69(+1.17%) |
Feb 05, 2024 | 142.62 | 144.67 | 140.26 | 143.99 | 114,344 | +0.48(+0.33%) |
Feb 02, 2024 | 141.19 | 144.08 | 140.29 | 143.51 | 121,053 | +0.77(+0.54%) |