Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 135.57 | 138.07 | 134.69 | 135.96 | 0 | +0.41(+0.30%) |
Apr 17, 2024 | 133.38 | 135.94 | 132.96 | 135.55 | 0 | +2.19(+1.64%) |
Apr 16, 2024 | 135.76 | 136.91 | 132.66 | 133.36 | 0 | -2.38(-1.75%) |
Apr 15, 2024 | 134.61 | 137.20 | 133.17 | 135.74 | 0 | +1.19(+0.88%) |
Apr 12, 2024 | 133.58 | 137.33 | 133.20 | 134.55 | 0 | +0.99(+0.74%) |
Apr 11, 2024 | 134.07 | 135.01 | 133.56 | 133.56 | 0 | -0.49(-0.37%) |
Apr 10, 2024 | 133.52 | 134.84 | 133.03 | 134.05 | 0 | +0.55(+0.41%) |
Apr 09, 2024 | 132.71 | 134.15 | 131.99 | 133.50 | 0 | +0.81(+0.61%) |
Apr 08, 2024 | 133.33 | 134.93 | 131.91 | 132.69 | 0 | -0.58(-0.44%) |
Apr 05, 2024 | 131.98 | 134.02 | 131.32 | 133.27 | 0 | +1.31(+0.99%) |
Apr 04, 2024 | 131.60 | 132.75 | 130.82 | 131.96 | 0 | +0.38(+0.29%) |
Apr 03, 2024 | 132.08 | 133.43 | 130.51 | 131.58 | 0 | -0.48(-0.36%) |
Apr 02, 2024 | 132.41 | 133.28 | 131.68 | 132.06 | 0 | -0.33(-0.25%) |
Apr 01, 2024 | 130.09 | 132.82 | 130.02 | 132.39 | 0 | +2.38(+1.83%) |
Mar 28, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 0 | +0.16(+0.12%) |
Mar 27, 2024 | 129.63 | 130.21 | 127.93 | 129.85 | 0 | +0.24(+0.19%) |
Mar 26, 2024 | 128.05 | 130.82 | 128.07 | 129.61 | 0 | +1.58(+1.23%) |
Mar 25, 2024 | 125.59 | 128.25 | 125.37 | 128.03 | 0 | +2.49(+1.98%) |
Mar 22, 2024 | 125.21 | 126.52 | 124.47 | 125.54 | 0 | +0.35(+0.28%) |
Mar 21, 2024 | 123.28 | 125.63 | 123.45 | 125.19 | 0 | +1.93(+1.57%) |
Mar 20, 2024 | 122.60 | 123.70 | 120.76 | 123.26 | 0 | +0.68(+0.55%) |
Mar 19, 2024 | 123.93 | 123.84 | 121.83 | 122.58 | 0 | -1.33(-1.07%) |
Mar 18, 2024 | 123.53 | 125.59 | 123.07 | 123.91 | 0 | +0.43(+0.35%) |
Mar 15, 2024 | 121.23 | 124.01 | 121.16 | 123.48 | 0 | +2.27(+1.87%) |
Mar 14, 2024 | 120.54 | 122.43 | 120.44 | 121.21 | 0 | +0.69(+0.57%) |
Mar 13, 2024 | 121.27 | 122.11 | 119.45 | 120.52 | 0 | -0.73(-0.60%) |
Mar 12, 2024 | 120.15 | 121.68 | 119.52 | 121.25 | 0 | +1.97(+1.65%) |
Mar 11, 2024 | 117.82 | 120.37 | 117.86 | 119.28 | 0 | +1.51(+1.28%) |
Mar 08, 2024 | 120.60 | 120.99 | 117.48 | 117.77 | 0 | -2.81(-2.33%) |
Mar 07, 2024 | 119.00 | 120.87 | 117.74 | 120.58 | 0 | +1.60(+1.34%) |
Mar 06, 2024 | 116.83 | 119.70 | 116.60 | 118.98 | 0 | +2.17(+1.86%) |
Mar 05, 2024 | 117.66 | 118.26 | 116.42 | 116.81 | 0 | -0.83(-0.71%) |
Mar 04, 2024 | 117.04 | 119.48 | 116.68 | 117.64 | 0 | +0.65(+0.56%) |
Mar 01, 2024 | 118.20 | 119.04 | 116.00 | 116.99 | 0 | -1.19(-1.01%) |
Feb 29, 2024 | 119.43 | 119.77 | 117.15 | 118.18 | 0 | -1.24(-1.04%) |
Feb 28, 2024 | 120.70 | 121.57 | 119.00 | 119.42 | 0 | -1.26(-1.04%) |
Feb 27, 2024 | 118.51 | 120.89 | 118.37 | 120.68 | 0 | +2.19(+1.85%) |
Feb 26, 2024 | 116.75 | 118.92 | 116.31 | 118.49 | 0 | +1.79(+1.53%) |
Feb 23, 2024 | 116.76 | 117.52 | 115.98 | 116.70 | 0 | -0.04(-0.03%) |
Feb 22, 2024 | 117.67 | 118.03 | 115.39 | 116.74 | 0 | -0.91(-0.77%) |
Feb 21, 2024 | 116.00 | 118.17 | 115.65 | 117.65 | 0 | +1.67(+1.44%) |
Feb 20, 2024 | 116.37 | 117.28 | 114.94 | 115.98 | 0 | -0.32(-0.28%) |
Feb 16, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | -0.19(-0.16%) |
Feb 15, 2024 | 116.52 | 117.11 | 116.06 | 116.49 | 0 | -0.01(-0.01%) |
Feb 14, 2024 | 117.09 | 116.97 | 115.26 | 116.50 | 0 | -0.57(-0.49%) |
Feb 13, 2024 | 117.58 | 118.05 | 116.47 | 117.07 | 0 | -0.49(-0.42%) |
Feb 12, 2024 | 118.72 | 118.82 | 117.17 | 117.56 | 0 | -1.11(-0.94%) |
Feb 09, 2024 | 116.37 | 118.95 | 116.37 | 118.67 | 0 | +2.32(+1.99%) |
Feb 08, 2024 | 115.08 | 116.64 | 114.40 | 116.35 | 0 | +1.28(+1.11%) |
Feb 07, 2024 | 113.16 | 116.07 | 113.30 | 115.07 | 0 | +1.93(+1.71%) |
Feb 06, 2024 | 113.11 | 114.06 | 111.77 | 113.14 | 0 | +0.05(+0.04%) |
Feb 05, 2024 | 113.49 | 114.07 | 112.77 | 113.09 | 0 | -0.35(-0.31%) |
Feb 02, 2024 | 113.00 | 113.72 | 112.38 | 113.44 | 0 | +0.46(+0.41%) |