Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 120.00 | 124.66 | 120.00 | 124.66 | 19,307 | +4.24(+3.52%) |
Apr 18, 2024 | 122.52 | 123.18 | 120.42 | 120.42 | 8,032 | -2.10(-1.71%) |
Apr 17, 2024 | 122.00 | 124.39 | 121.21 | 122.52 | 14,553 | -0.59(-0.48%) |
Apr 16, 2024 | 122.20 | 124.00 | 122.11 | 123.11 | 12,908 | -0.97(-0.78%) |
Apr 15, 2024 | 123.78 | 124.50 | 122.01 | 124.08 | 18,636 | +0.30(+0.24%) |
Apr 12, 2024 | 124.01 | 125.85 | 122.25 | 123.78 | 8,144 | -2.19(-1.74%) |
Apr 11, 2024 | 127.26 | 129.15 | 124.94 | 125.97 | 10,594 | -0.03(-0.02%) |
Apr 10, 2024 | 125.78 | 128.60 | 122.89 | 126.00 | 19,768 | -3.01(-2.33%) |
Apr 09, 2024 | 131.01 | 131.55 | 127.56 | 129.01 | 14,588 | +1.00(+0.78%) |
Apr 08, 2024 | 128.18 | 129.89 | 128.01 | 128.01 | 6,950 | +0.81(+0.64%) |
Apr 05, 2024 | 129.31 | 129.31 | 125.25 | 127.20 | 9,890 | +0.39(+0.31%) |
Apr 04, 2024 | 128.79 | 129.24 | 126.19 | 126.81 | 8,145 | +0.24(+0.19%) |
Apr 03, 2024 | 124.50 | 129.00 | 124.50 | 126.57 | 9,732 | +0.36(+0.29%) |
Apr 02, 2024 | 126.05 | 126.41 | 123.51 | 126.21 | 9,686 | -0.18(-0.14%) |
Apr 01, 2024 | 129.48 | 129.50 | 126.39 | 126.39 | 14,671 | -2.08(-1.62%) |
Mar 28, 2024 | 126.67 | 129.05 | 126.43 | 128.47 | 13,312 | +3.36(+2.69%) |
Mar 27, 2024 | 123.82 | 126.31 | 123.82 | 125.11 | 21,940 | +3.79(+3.13%) |
Mar 26, 2024 | 123.22 | 124.70 | 121.31 | 121.31 | 10,863 | -1.50(-1.22%) |
Mar 25, 2024 | 125.62 | 125.62 | 122.81 | 122.81 | 5,396 | -2.44(-1.94%) |
Mar 22, 2024 | 126.43 | 126.43 | 123.98 | 125.25 | 7,310 | -0.94(-0.74%) |
Mar 21, 2024 | 126.76 | 127.72 | 124.81 | 126.18 | 17,804 | -1.12(-0.88%) |
Mar 20, 2024 | 122.46 | 127.30 | 121.26 | 127.30 | 17,947 | +4.20(+3.42%) |
Mar 19, 2024 | 120.33 | 125.20 | 120.33 | 123.10 | 14,690 | +1.39(+1.14%) |
Mar 18, 2024 | 126.47 | 126.82 | 121.71 | 121.71 | 13,577 | -4.76(-3.77%) |
Mar 15, 2024 | 127.34 | 128.75 | 126.47 | 126.47 | 24,237 | -0.58(-0.46%) |
Mar 14, 2024 | 127.98 | 129.80 | 126.27 | 127.05 | 14,307 | -2.24(-1.73%) |
Mar 13, 2024 | 129.49 | 129.66 | 126.83 | 129.29 | 12,885 | +0.32(+0.25%) |
Mar 12, 2024 | 129.29 | 131.15 | 125.98 | 128.97 | 18,187 | -0.32(-0.25%) |
Mar 11, 2024 | 129.15 | 139.72 | 127.40 | 129.29 | 39,371 | +0.48(+0.37%) |
Mar 08, 2024 | 122.73 | 133.65 | 116.32 | 128.81 | 81,977 | -4.88(-3.65%) |
Mar 07, 2024 | 136.65 | 140.97 | 133.65 | 133.69 | 38,704 | -0.38(-0.28%) |
Mar 06, 2024 | 129.99 | 134.24 | 129.99 | 134.07 | 11,890 | +4.07(+3.13%) |
Mar 05, 2024 | 130.28 | 130.28 | 128.69 | 130.00 | 10,806 | -2.00(-1.51%) |
Mar 04, 2024 | 134.41 | 134.84 | 132.00 | 132.00 | 7,531 | -2.39(-1.78%) |
Mar 01, 2024 | 135.82 | 136.27 | 133.25 | 134.38 | 16,771 | -2.88(-2.10%) |
Feb 29, 2024 | 134.44 | 137.27 | 134.44 | 137.27 | 8,245 | +5.51(+4.18%) |
Feb 28, 2024 | 137.53 | 138.78 | 131.75 | 131.75 | 20,722 | -6.03(-4.38%) |
Feb 27, 2024 | 135.79 | 138.78 | 134.93 | 137.78 | 13,394 | +2.97(+2.20%) |
Feb 26, 2024 | 132.51 | 136.14 | 132.51 | 134.82 | 16,640 | +2.31(+1.74%) |
Feb 23, 2024 | 129.49 | 132.51 | 128.98 | 132.51 | 6,011 | +2.64(+2.03%) |
Feb 22, 2024 | 130.66 | 132.27 | 129.59 | 129.88 | 16,146 | -1.52(-1.15%) |
Feb 21, 2024 | 125.61 | 131.40 | 122.04 | 131.40 | 14,000 | +5.05(+4.00%) |
Feb 20, 2024 | 131.01 | 133.01 | 126.30 | 126.34 | 17,489 | -6.80(-5.11%) |
Feb 16, 2024 | 133.24 | 133.81 | 128.85 | 133.14 | 8,521 | -0.61(-0.46%) |
Feb 15, 2024 | 134.32 | 134.33 | 131.72 | 133.75 | 9,733 | +3.88(+2.99%) |
Feb 14, 2024 | 123.93 | 130.76 | 123.93 | 129.87 | 18,781 | +6.91(+5.62%) |
Feb 13, 2024 | 127.94 | 127.94 | 122.59 | 122.96 | 8,878 | -9.97(-7.50%) |
Feb 12, 2024 | 129.79 | 134.06 | 128.01 | 132.93 | 36,179 | +4.10(+3.19%) |
Feb 09, 2024 | 126.87 | 128.83 | 125.11 | 128.83 | 16,642 | +2.17(+1.71%) |
Feb 08, 2024 | 119.50 | 129.30 | 119.50 | 126.66 | 15,289 | +5.55(+4.58%) |
Feb 07, 2024 | 123.01 | 123.02 | 121.11 | 121.11 | 5,545 | -2.46(-1.99%) |
Feb 06, 2024 | 121.77 | 126.50 | 121.77 | 123.57 | 11,703 | +0.81(+0.66%) |
Feb 05, 2024 | 122.86 | 125.12 | 121.71 | 122.76 | 13,485 | -1.91(-1.53%) |
Feb 02, 2024 | 125.73 | 126.50 | 124.67 | 124.67 | 8,979 | -3.17(-2.48%) |