Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 117.59 | 119.30 | 116.95 | 118.63 | 95,914 | +0.17(+0.14%) |
Apr 24, 2024 | 119.88 | 120.29 | 117.83 | 118.46 | 99,538 | -1.49(-1.24%) |
Apr 23, 2024 | 116.55 | 120.14 | 116.55 | 119.95 | 101,263 | +2.39(+2.03%) |
Apr 22, 2024 | 119.17 | 119.60 | 117.47 | 117.56 | 72,445 | -1.92(-1.61%) |
Apr 19, 2024 | 119.50 | 121.55 | 119.09 | 119.48 | 85,846 | -0.27(-0.23%) |
Apr 18, 2024 | 121.00 | 121.47 | 118.35 | 119.75 | 103,712 | -1.13(-0.93%) |
Apr 17, 2024 | 123.88 | 124.53 | 120.88 | 120.88 | 72,801 | -1.09(-0.89%) |
Apr 16, 2024 | 123.43 | 125.41 | 121.32 | 121.97 | 70,444 | -3.06(-2.45%) |
Apr 15, 2024 | 126.83 | 126.97 | 123.12 | 125.03 | 91,755 | -0.41(-0.33%) |
Apr 12, 2024 | 127.25 | 129.60 | 123.77 | 125.44 | 109,864 | -1.88(-1.48%) |
Apr 11, 2024 | 124.25 | 127.34 | 123.79 | 127.32 | 96,539 | +3.52(+2.84%) |
Apr 10, 2024 | 122.92 | 124.14 | 121.01 | 123.80 | 141,704 | -2.95(-2.33%) |
Apr 09, 2024 | 125.64 | 126.76 | 124.69 | 126.75 | 64,950 | +1.60(+1.28%) |
Apr 08, 2024 | 127.10 | 127.10 | 124.73 | 125.15 | 52,311 | -0.56(-0.45%) |
Apr 05, 2024 | 125.70 | 126.39 | 125.00 | 125.71 | 69,217 | -0.17(-0.14%) |
Apr 04, 2024 | 128.49 | 128.79 | 124.94 | 125.88 | 151,682 | -1.20(-0.94%) |
Apr 03, 2024 | 122.83 | 127.16 | 122.83 | 127.08 | 208,687 | +3.37(+2.72%) |
Apr 02, 2024 | 124.47 | 125.35 | 123.31 | 123.71 | 164,237 | -1.80(-1.43%) |
Apr 01, 2024 | 131.97 | 131.97 | 125.19 | 125.51 | 146,210 | -6.24(-4.74%) |
Mar 28, 2024 | 137.57 | 138.22 | 129.45 | 131.75 | 259,455 | -7.25(-5.22%) |
Mar 27, 2024 | 134.82 | 139.21 | 134.82 | 139.00 | 131,949 | +5.73(+4.30%) |
Mar 26, 2024 | 134.15 | 134.61 | 132.43 | 133.27 | 95,103 | -0.60(-0.45%) |
Mar 25, 2024 | 135.70 | 137.31 | 133.81 | 133.87 | 83,620 | -0.32(-0.24%) |
Mar 22, 2024 | 137.27 | 137.27 | 133.23 | 134.19 | 97,614 | -4.02(-2.91%) |
Mar 21, 2024 | 133.49 | 138.70 | 133.49 | 138.21 | 136,712 | +5.67(+4.28%) |
Mar 20, 2024 | 129.85 | 134.15 | 129.70 | 132.54 | 119,297 | +2.03(+1.56%) |
Mar 19, 2024 | 128.12 | 130.85 | 128.12 | 130.51 | 67,930 | +2.13(+1.66%) |
Mar 18, 2024 | 129.74 | 130.29 | 128.14 | 128.38 | 105,666 | -1.15(-0.89%) |
Mar 15, 2024 | 129.73 | 131.31 | 129.12 | 129.53 | 251,546 | -0.39(-0.30%) |
Mar 14, 2024 | 131.21 | 131.21 | 128.89 | 129.92 | 122,989 | -2.08(-1.58%) |
Mar 13, 2024 | 130.75 | 133.69 | 130.75 | 132.00 | 102,221 | +0.96(+0.73%) |
Mar 12, 2024 | 130.97 | 131.79 | 129.79 | 131.04 | 87,301 | -0.61(-0.46%) |
Mar 11, 2024 | 131.88 | 132.34 | 130.31 | 131.65 | 68,757 | -0.63(-0.48%) |
Mar 08, 2024 | 135.30 | 136.53 | 131.90 | 132.28 | 58,512 | -1.85(-1.38%) |
Mar 07, 2024 | 134.00 | 135.47 | 133.42 | 134.13 | 57,101 | +2.02(+1.53%) |
Mar 06, 2024 | 133.89 | 133.97 | 131.90 | 132.11 | 53,375 | +0.12(+0.09%) |
Mar 05, 2024 | 136.25 | 136.40 | 131.50 | 131.99 | 61,900 | -4.63(-3.39%) |
Mar 04, 2024 | 135.94 | 138.12 | 135.94 | 136.62 | 80,994 | +1.04(+0.77%) |
Mar 01, 2024 | 134.99 | 136.22 | 133.91 | 135.58 | 72,270 | +1.26(+0.94%) |
Feb 29, 2024 | 132.75 | 135.32 | 132.75 | 134.32 | 102,648 | +3.45(+2.64%) |
Feb 28, 2024 | 129.93 | 132.72 | 129.93 | 130.87 | 65,184 | -0.98(-0.74%) |
Feb 27, 2024 | 131.76 | 133.10 | 130.46 | 131.85 | 125,020 | +1.73(+1.33%) |
Feb 26, 2024 | 130.28 | 132.22 | 128.93 | 130.12 | 74,272 | -1.19(-0.91%) |
Feb 23, 2024 | 131.86 | 133.32 | 130.95 | 131.31 | 81,915 | -0.94(-0.71%) |
Feb 22, 2024 | 130.00 | 134.10 | 130.00 | 132.25 | 123,476 | +1.75(+1.34%) |
Feb 21, 2024 | 130.74 | 131.34 | 128.84 | 130.50 | 94,021 | -0.85(-0.65%) |
Feb 20, 2024 | 134.89 | 135.79 | 131.14 | 131.35 | 130,713 | -6.18(-4.50%) |
Feb 16, 2024 | 137.82 | 144.94 | 136.12 | 137.53 | 209,336 | +0.21(+0.15%) |
Feb 15, 2024 | 127.26 | 137.34 | 125.32 | 137.32 | 218,838 | +13.04(+10.49%) |
Feb 14, 2024 | 120.99 | 124.29 | 120.99 | 124.29 | 135,227 | +4.71(+3.93%) |
Feb 13, 2024 | 122.23 | 124.20 | 118.84 | 119.58 | 126,868 | -6.82(-5.40%) |
Feb 12, 2024 | 125.24 | 127.87 | 125.24 | 126.41 | 84,363 | +1.73(+1.39%) |
Feb 09, 2024 | 122.20 | 125.08 | 122.16 | 124.68 | 83,393 | +3.24(+2.67%) |
Feb 08, 2024 | 119.22 | 121.45 | 119.22 | 121.44 | 54,015 | +1.62(+1.35%) |
Feb 07, 2024 | 119.99 | 120.27 | 118.91 | 119.82 | 50,434 | -0.11(-0.09%) |
Feb 06, 2024 | 118.06 | 120.24 | 118.06 | 119.93 | 65,582 | +2.33(+1.98%) |
Feb 05, 2024 | 118.63 | 118.71 | 116.53 | 117.60 | 69,802 | -2.81(-2.33%) |
Feb 02, 2024 | 118.30 | 120.56 | 118.30 | 120.41 | 52,426 | +0.22(+0.18%) |