Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 134.50 | 137.15 | 133.69 | 137.09 | 142,579 | +2.59(+1.93%) |
Apr 18, 2024 | 134.20 | 135.60 | 134.20 | 134.50 | 88,450 | +0.28(+0.21%) |
Apr 17, 2024 | 134.75 | 134.82 | 133.36 | 134.22 | 61,280 | -0.80(-0.59%) |
Apr 16, 2024 | 133.74 | 135.75 | 133.23 | 135.02 | 80,214 | +0.62(+0.46%) |
Apr 15, 2024 | 135.24 | 135.99 | 134.00 | 134.40 | 72,637 | -0.18(-0.13%) |
Apr 12, 2024 | 135.63 | 137.28 | 134.17 | 134.58 | 80,402 | -1.80(-1.32%) |
Apr 11, 2024 | 135.48 | 138.37 | 135.27 | 136.38 | 102,854 | +1.36(+1.01%) |
Apr 10, 2024 | 137.27 | 137.27 | 133.73 | 135.02 | 71,125 | -3.53(-2.55%) |
Apr 09, 2024 | 140.25 | 141.29 | 138.31 | 138.55 | 66,362 | -0.85(-0.61%) |
Apr 08, 2024 | 140.20 | 140.64 | 138.71 | 139.40 | 63,635 | -0.85(-0.61%) |
Apr 05, 2024 | 139.22 | 140.49 | 138.31 | 140.25 | 56,131 | +0.37(+0.26%) |
Apr 04, 2024 | 138.67 | 140.15 | 138.67 | 139.88 | 69,148 | +1.54(+1.11%) |
Apr 03, 2024 | 138.56 | 139.37 | 137.78 | 138.34 | 71,610 | -0.96(-0.69%) |
Apr 02, 2024 | 141.58 | 141.72 | 138.44 | 139.30 | 117,707 | -2.88(-2.03%) |
Apr 01, 2024 | 144.26 | 145.44 | 141.67 | 142.18 | 62,167 | -2.38(-1.65%) |
Mar 28, 2024 | 144.13 | 144.20 | 144.20 | 144.56 | 70,368 | +1.02(+0.71%) |
Mar 27, 2024 | 144.02 | 145.11 | 143.14 | 143.54 | 110,412 | +0.40(+0.28%) |
Mar 26, 2024 | 142.76 | 143.41 | 141.84 | 143.14 | 62,856 | +1.23(+0.87%) |
Mar 25, 2024 | 141.53 | 143.03 | 140.42 | 141.91 | 99,030 | -0.06(-0.04%) |
Mar 22, 2024 | 143.36 | 143.36 | 141.72 | 141.97 | 42,352 | -0.94(-0.66%) |
Mar 21, 2024 | 141.11 | 142.96 | 141.05 | 142.91 | 71,955 | +1.76(+1.25%) |
Mar 20, 2024 | 141.55 | 142.80 | 140.35 | 141.15 | 76,165 | -0.90(-0.63%) |
Mar 19, 2024 | 140.77 | 142.76 | 140.17 | 142.05 | 77,628 | +1.97(+1.41%) |
Mar 18, 2024 | 142.48 | 143.38 | 139.81 | 140.08 | 91,957 | -2.52(-1.77%) |
Mar 15, 2024 | 140.91 | 142.76 | 140.08 | 142.60 | 244,583 | +1.33(+0.94%) |
Mar 14, 2024 | 142.87 | 142.87 | 140.29 | 141.27 | 122,445 | -1.47(-1.03%) |
Mar 13, 2024 | 144.95 | 145.66 | 142.42 | 142.74 | 84,709 | -2.24(-1.54%) |
Mar 12, 2024 | 143.64 | 145.65 | 143.35 | 144.98 | 61,688 | +1.19(+0.83%) |
Mar 11, 2024 | 143.47 | 145.11 | 142.95 | 143.79 | 59,541 | -0.32(-0.22%) |
Mar 08, 2024 | 144.49 | 145.92 | 143.85 | 144.11 | 79,528 | +0.74(+0.51%) |
Mar 07, 2024 | 143.06 | 144.43 | 142.69 | 143.37 | 85,957 | +0.27(+0.19%) |
Mar 06, 2024 | 141.74 | 143.50 | 141.51 | 143.10 | 58,010 | +1.54(+1.09%) |
Mar 05, 2024 | 142.05 | 142.75 | 140.85 | 141.56 | 79,615 | -0.63(-0.44%) |
Mar 04, 2024 | 142.53 | 143.65 | 141.26 | 142.19 | 85,818 | -0.02(-0.01%) |
Mar 01, 2024 | 144.78 | 144.78 | 141.69 | 142.21 | 88,007 | -2.13(-1.48%) |
Feb 29, 2024 | 146.38 | 146.94 | 143.72 | 144.34 | 81,212 | -0.56(-0.38%) |
Feb 28, 2024 | 142.41 | 145.32 | 142.34 | 144.89 | 95,371 | +1.74(+1.22%) |
Feb 27, 2024 | 142.84 | 143.16 | 141.21 | 143.15 | 95,120 | +0.19(+0.13%) |
Feb 26, 2024 | 142.42 | 143.81 | 142.23 | 142.96 | 99,040 | -0.19(-0.13%) |
Feb 23, 2024 | 143.02 | 145.19 | 140.89 | 143.15 | 121,364 | +0.16(+0.11%) |
Feb 22, 2024 | 143.94 | 144.17 | 141.64 | 142.99 | 183,876 | -1.88(-1.30%) |
Feb 21, 2024 | 144.32 | 146.36 | 144.06 | 144.87 | 67,574 | +0.16(+0.11%) |
Feb 20, 2024 | 145.83 | 145.89 | 142.75 | 144.71 | 114,218 | -2.41(-1.64%) |
Feb 16, 2024 | 147.88 | 149.23 | 146.76 | 147.12 | 92,764 | -0.72(-0.48%) |
Feb 15, 2024 | 145.96 | 148.41 | 145.96 | 147.84 | 82,364 | +1.98(+1.36%) |
Feb 14, 2024 | 146.71 | 147.19 | 144.63 | 145.86 | 73,037 | -0.02(-0.01%) |
Feb 13, 2024 | 148.29 | 149.85 | 144.91 | 145.88 | 131,050 | -3.88(-2.59%) |
Feb 12, 2024 | 148.01 | 150.58 | 146.40 | 149.76 | 94,825 | +2.43(+1.65%) |
Feb 09, 2024 | 144.42 | 147.35 | 143.41 | 147.33 | 102,115 | +2.06(+1.42%) |
Feb 08, 2024 | 141.59 | 145.52 | 140.14 | 145.27 | 205,798 | +4.95(+3.53%) |
Feb 07, 2024 | 143.99 | 144.15 | 139.51 | 140.32 | 186,557 | -3.59(-2.50%) |
Feb 06, 2024 | 144.44 | 148.46 | 140.66 | 143.91 | 312,734 | -10.82(-7.00%) |
Feb 05, 2024 | 158.19 | 158.38 | 154.43 | 154.73 | 80,421 | -4.50(-2.82%) |
Feb 02, 2024 | 157.38 | 160.26 | 157.07 | 159.23 | 78,548 | +0.80(+0.50%) |