Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 136.23 | 136.23 | 133.86 | 134.78 | 44,613 | -2.71(-1.97%) |
Apr 24, 2024 | 134.28 | 137.53 | 134.11 | 137.49 | 50,557 | +2.18(+1.61%) |
Apr 23, 2024 | 133.45 | 137.09 | 133.45 | 135.31 | 59,420 | +1.42(+1.06%) |
Apr 22, 2024 | 131.88 | 134.69 | 129.18 | 133.89 | 53,994 | +5.88(+4.59%) |
Apr 19, 2024 | 123.76 | 128.77 | 123.76 | 128.01 | 53,546 | +2.74(+2.19%) |
Apr 18, 2024 | 123.31 | 125.50 | 123.31 | 125.27 | 45,214 | +0.52(+0.42%) |
Apr 17, 2024 | 125.44 | 126.72 | 124.08 | 124.75 | 44,860 | +0.45(+0.36%) |
Apr 16, 2024 | 124.97 | 125.41 | 124.10 | 124.30 | 31,370 | -1.40(-1.11%) |
Apr 15, 2024 | 125.92 | 127.03 | 124.09 | 125.70 | 44,707 | +0.47(+0.38%) |
Apr 12, 2024 | 123.08 | 125.39 | 123.08 | 125.23 | 33,417 | +0.36(+0.29%) |
Apr 11, 2024 | 125.04 | 125.55 | 124.12 | 124.87 | 35,664 | -0.25(-0.20%) |
Apr 10, 2024 | 130.20 | 130.21 | 124.83 | 125.12 | 72,001 | -8.13(-6.10%) |
Apr 09, 2024 | 132.35 | 133.38 | 131.95 | 133.25 | 14,613 | +0.65(+0.49%) |
Apr 08, 2024 | 131.45 | 132.66 | 131.38 | 132.60 | 26,724 | +2.64(+2.03%) |
Apr 05, 2024 | 129.45 | 130.50 | 128.72 | 129.96 | 26,297 | -0.06(-0.05%) |
Apr 04, 2024 | 130.00 | 132.21 | 129.83 | 130.02 | 36,700 | +1.80(+1.40%) |
Apr 03, 2024 | 128.11 | 129.44 | 127.84 | 128.22 | 38,786 | -0.84(-0.65%) |
Apr 02, 2024 | 129.95 | 130.12 | 127.36 | 129.06 | 49,946 | -2.14(-1.63%) |
Apr 01, 2024 | 135.57 | 135.98 | 130.79 | 131.20 | 43,238 | -4.65(-3.42%) |
Mar 28, 2024 | 134.15 | 136.50 | 133.95 | 135.85 | 80,636 | +1.14(+0.85%) |
Mar 27, 2024 | 130.64 | 135.01 | 130.64 | 134.71 | 39,276 | +4.43(+3.40%) |
Mar 26, 2024 | 131.99 | 131.99 | 130.25 | 130.28 | 27,129 | -0.86(-0.66%) |
Mar 25, 2024 | 130.45 | 131.75 | 130.45 | 131.14 | 24,389 | +0.49(+0.38%) |
Mar 22, 2024 | 132.64 | 132.64 | 129.80 | 130.65 | 27,448 | -2.31(-1.74%) |
Mar 21, 2024 | 131.57 | 133.01 | 130.64 | 132.96 | 40,519 | +1.90(+1.45%) |
Mar 20, 2024 | 126.35 | 132.02 | 126.33 | 131.06 | 37,921 | +4.10(+3.23%) |
Mar 19, 2024 | 125.71 | 127.77 | 125.71 | 126.96 | 27,259 | -0.03(-0.02%) |
Mar 18, 2024 | 129.81 | 129.81 | 126.62 | 126.99 | 34,279 | -1.87(-1.45%) |
Mar 15, 2024 | 126.87 | 129.91 | 126.87 | 128.86 | 157,278 | +0.86(+0.67%) |
Mar 14, 2024 | 129.30 | 129.30 | 126.70 | 128.00 | 68,698 | -1.19(-0.92%) |
Mar 13, 2024 | 130.04 | 131.13 | 129.00 | 129.19 | 41,236 | -1.33(-1.02%) |
Mar 12, 2024 | 132.36 | 132.50 | 129.54 | 130.52 | 31,868 | -2.22(-1.67%) |
Mar 11, 2024 | 133.12 | 133.44 | 131.94 | 132.74 | 34,812 | -1.54(-1.15%) |
Mar 08, 2024 | 134.91 | 135.09 | 132.68 | 134.28 | 68,969 | +1.18(+0.89%) |
Mar 07, 2024 | 133.99 | 133.99 | 131.86 | 133.10 | 27,642 | +0.54(+0.41%) |
Mar 06, 2024 | 133.00 | 134.55 | 129.56 | 132.56 | 46,863 | +0.07(+0.05%) |
Mar 05, 2024 | 127.93 | 133.77 | 127.73 | 132.49 | 50,582 | +3.09(+2.39%) |
Mar 04, 2024 | 128.94 | 130.00 | 127.75 | 129.40 | 28,604 | +0.58(+0.45%) |
Mar 01, 2024 | 128.03 | 128.82 | 125.35 | 128.82 | 43,349 | +0.31(+0.24%) |
Feb 29, 2024 | 128.35 | 129.72 | 127.25 | 128.51 | 35,492 | +1.01(+0.79%) |
Feb 28, 2024 | 127.64 | 127.95 | 126.88 | 127.50 | 29,333 | -0.53(-0.41%) |
Feb 27, 2024 | 128.20 | 129.32 | 127.31 | 128.03 | 24,341 | +0.68(+0.53%) |
Feb 26, 2024 | 128.21 | 129.20 | 126.39 | 127.35 | 38,921 | -0.79(-0.62%) |
Feb 23, 2024 | 127.40 | 129.68 | 126.69 | 128.14 | 28,188 | +0.78(+0.61%) |
Feb 22, 2024 | 127.48 | 128.96 | 126.27 | 127.36 | 39,593 | -0.60(-0.47%) |
Feb 21, 2024 | 127.71 | 130.16 | 126.81 | 127.96 | 38,694 | -1.14(-0.88%) |
Feb 20, 2024 | 128.01 | 130.00 | 128.01 | 129.10 | 35,692 | -1.00(-0.77%) |
Feb 16, 2024 | 130.81 | 131.43 | 128.90 | 130.10 | 32,157 | -1.57(-1.19%) |
Feb 15, 2024 | 127.74 | 131.67 | 127.56 | 131.67 | 55,993 | +3.66(+2.86%) |
Feb 14, 2024 | 126.08 | 128.04 | 124.66 | 128.01 | 42,583 | +3.11(+2.49%) |
Feb 13, 2024 | 130.11 | 130.16 | 123.97 | 124.90 | 78,627 | -8.49(-6.36%) |
Feb 12, 2024 | 131.77 | 135.00 | 131.77 | 133.39 | 52,863 | +1.69(+1.28%) |
Feb 09, 2024 | 128.34 | 131.72 | 127.00 | 131.70 | 48,051 | +3.47(+2.71%) |
Feb 08, 2024 | 126.29 | 128.70 | 125.35 | 128.23 | 57,171 | +0.64(+0.50%) |
Feb 07, 2024 | 128.60 | 128.60 | 124.25 | 127.59 | 30,898 | +0.36(+0.28%) |
Feb 06, 2024 | 128.39 | 129.21 | 126.98 | 127.23 | 34,949 | -0.18(-0.14%) |
Feb 05, 2024 | 127.12 | 128.60 | 125.05 | 127.41 | 37,228 | -1.09(-0.85%) |
Feb 02, 2024 | 128.00 | 129.69 | 127.32 | 128.50 | 59,366 | -1.48(-1.14%) |