Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 118.97 | 119.92 | 117.52 | 118.27 | 1,940,099 | -0.21(-0.18%) |
Apr 25, 2024 | 119.38 | 120.21 | 118.00 | 118.48 | 2,165,770 | -1.76(-1.46%) |
Apr 24, 2024 | 122.75 | 123.85 | 119.80 | 120.24 | 1,361,182 | -0.65(-0.54%) |
Apr 23, 2024 | 120.44 | 121.47 | 119.36 | 120.89 | 1,892,004 | +1.76(+1.48%) |
Apr 22, 2024 | 120.82 | 121.26 | 116.86 | 119.13 | 2,033,002 | +0.38(+0.32%) |
Apr 19, 2024 | 126.87 | 127.61 | 117.56 | 118.75 | 3,269,250 | -10.84(-8.36%) |
Apr 18, 2024 | 130.04 | 132.09 | 129.11 | 129.59 | 662,406 | -0.06(-0.05%) |
Apr 17, 2024 | 132.79 | 132.79 | 129.12 | 129.65 | 667,530 | -2.39(-1.81%) |
Apr 16, 2024 | 131.84 | 132.96 | 130.40 | 132.04 | 802,942 | -0.62(-0.47%) |
Apr 15, 2024 | 135.66 | 136.40 | 132.36 | 132.66 | 801,267 | -1.41(-1.05%) |
Apr 12, 2024 | 136.47 | 137.78 | 133.70 | 134.07 | 1,011,449 | -3.95(-2.86%) |
Apr 11, 2024 | 136.99 | 138.27 | 136.40 | 138.02 | 794,151 | +1.66(+1.22%) |
Apr 10, 2024 | 133.89 | 137.51 | 133.31 | 136.36 | 1,002,913 | -0.17(-0.12%) |
Apr 09, 2024 | 138.70 | 139.34 | 135.17 | 136.53 | 1,184,784 | -2.05(-1.48%) |
Apr 08, 2024 | 140.22 | 141.44 | 138.47 | 138.58 | 1,026,599 | -1.89(-1.35%) |
Apr 05, 2024 | 136.93 | 140.62 | 136.30 | 140.47 | 1,147,722 | +4.59(+3.38%) |
Apr 04, 2024 | 140.00 | 140.87 | 135.71 | 135.88 | 1,089,753 | -2.31(-1.67%) |
Apr 03, 2024 | 133.86 | 138.34 | 133.59 | 138.19 | 1,048,481 | +4.00(+2.98%) |
Apr 02, 2024 | 134.27 | 135.02 | 131.35 | 134.19 | 1,184,868 | -1.42(-1.05%) |
Apr 01, 2024 | 133.61 | 136.01 | 133.40 | 135.61 | 903,086 | +1.66(+1.24%) |
Mar 28, 2024 | 135.71 | 136.63 | 133.67 | 133.95 | 1,011,188 | -1.99(-1.46%) |
Mar 27, 2024 | 133.55 | 136.21 | 133.34 | 135.94 | 1,023,617 | +2.33(+1.74%) |
Mar 26, 2024 | 132.21 | 135.91 | 132.21 | 133.61 | 1,348,701 | +2.27(+1.73%) |
Mar 25, 2024 | 131.20 | 132.37 | 130.84 | 131.34 | 1,009,384 | +0.15(+0.11%) |
Mar 22, 2024 | 129.04 | 132.85 | 129.04 | 131.19 | 1,082,213 | +1.98(+1.53%) |
Mar 21, 2024 | 128.16 | 130.94 | 127.52 | 129.21 | 1,593,061 | +2.31(+1.82%) |
Mar 20, 2024 | 125.67 | 127.73 | 125.25 | 126.90 | 1,569,850 | +1.15(+0.91%) |
Mar 19, 2024 | 123.04 | 127.01 | 122.93 | 125.75 | 1,935,992 | +1.57(+1.26%) |
Mar 18, 2024 | 124.12 | 126.50 | 122.83 | 124.18 | 2,724,491 | +1.03(+0.84%) |
Mar 15, 2024 | 128.73 | 134.65 | 121.00 | 123.15 | 8,496,709 | -24.31(-16.49%) |
Mar 14, 2024 | 148.45 | 149.79 | 145.94 | 147.46 | 1,775,714 | -1.33(-0.89%) |
Mar 13, 2024 | 148.84 | 149.69 | 146.47 | 148.79 | 1,342,273 | -0.81(-0.54%) |
Mar 12, 2024 | 147.72 | 149.84 | 145.80 | 149.60 | 1,511,198 | +1.74(+1.18%) |
Mar 11, 2024 | 149.89 | 150.23 | 146.36 | 147.86 | 1,334,675 | -3.38(-2.23%) |
Mar 08, 2024 | 155.20 | 156.94 | 151.00 | 151.24 | 961,598 | -3.29(-2.13%) |
Mar 07, 2024 | 153.75 | 154.69 | 152.51 | 154.53 | 1,059,971 | +1.34(+0.87%) |
Mar 06, 2024 | 152.00 | 155.97 | 151.89 | 153.19 | 1,370,406 | +2.09(+1.38%) |
Mar 05, 2024 | 148.10 | 154.99 | 147.65 | 151.10 | 1,800,281 | +2.48(+1.67%) |
Mar 04, 2024 | 147.51 | 149.47 | 146.57 | 148.62 | 997,474 | +1.44(+0.98%) |
Mar 01, 2024 | 144.88 | 148.14 | 144.31 | 147.18 | 1,361,116 | +3.09(+2.14%) |
Feb 29, 2024 | 143.46 | 144.57 | 142.55 | 144.09 | 1,457,627 | +2.00(+1.41%) |
Feb 28, 2024 | 140.87 | 143.52 | 140.77 | 142.09 | 808,373 | -0.61(-0.43%) |
Feb 27, 2024 | 140.29 | 144.50 | 139.94 | 142.70 | 1,117,448 | +2.64(+1.88%) |
Feb 26, 2024 | 139.58 | 140.82 | 139.31 | 140.06 | 616,097 | +0.54(+0.39%) |
Feb 23, 2024 | 140.54 | 141.19 | 138.56 | 139.52 | 522,140 | -0.76(-0.54%) |
Feb 22, 2024 | 139.22 | 141.50 | 137.73 | 140.28 | 723,791 | +3.20(+2.33%) |
Feb 21, 2024 | 135.93 | 137.64 | 135.71 | 137.08 | 878,041 | -0.25(-0.18%) |
Feb 20, 2024 | 137.18 | 138.02 | 135.95 | 137.33 | 823,458 | -1.17(-0.84%) |
Feb 16, 2024 | 141.31 | 141.83 | 137.99 | 138.50 | 786,780 | -2.54(-1.80%) |
Feb 15, 2024 | 142.00 | 142.99 | 140.35 | 141.04 | 908,057 | -0.28(-0.20%) |
Feb 14, 2024 | 140.23 | 142.04 | 139.56 | 141.32 | 908,763 | +2.80(+2.02%) |
Feb 13, 2024 | 136.71 | 140.90 | 135.12 | 138.52 | 1,350,657 | -1.86(-1.32%) |
Feb 12, 2024 | 139.74 | 142.36 | 138.96 | 140.38 | 1,516,469 | +0.69(+0.49%) |
Feb 09, 2024 | 136.33 | 140.18 | 135.97 | 139.69 | 1,292,475 | +3.84(+2.82%) |
Feb 08, 2024 | 131.77 | 136.02 | 131.41 | 135.85 | 1,195,507 | +4.38(+3.33%) |
Feb 07, 2024 | 129.93 | 132.32 | 129.43 | 131.47 | 743,846 | +1.79(+1.38%) |
Feb 06, 2024 | 130.19 | 131.10 | 128.38 | 129.69 | 812,238 | -0.32(-0.25%) |
Feb 05, 2024 | 130.22 | 131.34 | 128.13 | 130.00 | 782,567 | -1.14(-0.87%) |
Feb 02, 2024 | 130.43 | 132.41 | 129.06 | 131.14 | 1,333,363 | -0.12(-0.09%) |