Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 132.89 | 135.11 | 131.67 | 133.90 | 2,576,470 | +0.73(+0.55%) |
Apr 19, 2024 | 131.79 | 134.34 | 131.74 | 133.17 | 2,489,275 | +1.41(+1.07%) |
Apr 18, 2024 | 133.03 | 133.13 | 130.99 | 131.76 | 2,035,795 | -0.64(-0.48%) |
Apr 17, 2024 | 132.75 | 134.44 | 131.20 | 132.40 | 2,642,927 | -0.56(-0.42%) |
Apr 16, 2024 | 132.39 | 133.03 | 130.63 | 132.96 | 3,483,195 | +0.57(+0.43%) |
Apr 15, 2024 | 133.97 | 135.17 | 132.30 | 132.39 | 2,979,234 | -1.99(-1.48%) |
Apr 12, 2024 | 137.57 | 138.73 | 133.77 | 134.38 | 2,674,151 | -1.97(-1.44%) |
Apr 11, 2024 | 136.43 | 136.79 | 134.14 | 136.35 | 3,453,129 | -0.67(-0.49%) |
Apr 10, 2024 | 135.52 | 137.48 | 135.25 | 137.02 | 3,420,461 | +0.88(+0.65%) |
Apr 09, 2024 | 135.66 | 136.29 | 134.38 | 136.14 | 2,826,482 | +1.60(+1.19%) |
Apr 08, 2024 | 135.15 | 135.76 | 134.04 | 134.54 | 3,863,623 | -0.49(-0.36%) |
Apr 05, 2024 | 133.86 | 135.59 | 133.35 | 135.03 | 3,482,263 | +1.90(+1.43%) |
Apr 04, 2024 | 133.03 | 133.62 | 132.37 | 133.13 | 3,377,014 | +0.25(+0.19%) |
Apr 03, 2024 | 132.10 | 133.00 | 131.40 | 132.88 | 3,509,447 | +1.53(+1.16%) |
Apr 02, 2024 | 130.12 | 131.37 | 128.91 | 131.35 | 3,623,038 | +2.46(+1.91%) |
Apr 01, 2024 | 127.94 | 129.26 | 126.58 | 128.89 | 2,819,359 | +1.91(+1.50%) |
Mar 28, 2024 | 126.99 | 127.61 | 126.05 | 126.98 | 3,332,943 | +1.44(+1.15%) |
Mar 27, 2024 | 124.53 | 125.95 | 123.93 | 125.54 | 2,211,194 | +0.61(+0.49%) |
Mar 26, 2024 | 126.64 | 126.87 | 124.38 | 124.93 | 2,977,056 | -1.46(-1.16%) |
Mar 25, 2024 | 124.55 | 126.58 | 124.33 | 126.39 | 3,267,958 | +2.39(+1.93%) |
Mar 22, 2024 | 125.30 | 125.57 | 123.82 | 124.00 | 3,174,028 | -1.23(-0.98%) |
Mar 21, 2024 | 125.05 | 125.43 | 124.23 | 125.23 | 2,692,313 | +0.38(+0.30%) |
Mar 20, 2024 | 123.49 | 125.08 | 123.17 | 124.86 | 3,160,633 | +1.05(+0.85%) |
Mar 19, 2024 | 122.69 | 124.31 | 122.39 | 123.80 | 3,325,733 | +1.06(+0.87%) |
Mar 18, 2024 | 122.49 | 122.87 | 121.02 | 122.74 | 2,285,125 | +0.78(+0.64%) |
Mar 15, 2024 | 122.46 | 124.07 | 121.91 | 121.96 | 16,811,736 | -0.99(-0.81%) |
Mar 14, 2024 | 122.43 | 123.11 | 121.72 | 122.96 | 2,990,261 | +1.21(+0.99%) |
Mar 13, 2024 | 121.62 | 122.73 | 121.11 | 121.75 | 2,961,724 | +1.72(+1.43%) |
Mar 12, 2024 | 120.01 | 121.06 | 119.67 | 120.03 | 4,096,817 | +0.02(+0.02%) |
Mar 11, 2024 | 118.42 | 120.33 | 117.66 | 120.01 | 3,810,603 | +2.09(+1.77%) |
Mar 08, 2024 | 116.70 | 118.09 | 116.33 | 117.92 | 3,162,760 | +0.86(+0.74%) |
Mar 07, 2024 | 116.00 | 117.98 | 115.96 | 117.06 | 3,505,666 | +1.35(+1.17%) |
Mar 06, 2024 | 116.36 | 116.59 | 114.79 | 115.71 | 3,788,141 | +0.29(+0.25%) |
Mar 05, 2024 | 114.93 | 117.08 | 114.62 | 115.42 | 4,293,743 | +0.37(+0.32%) |
Mar 04, 2024 | 116.84 | 117.36 | 114.96 | 115.05 | 5,232,037 | -0.27(-0.23%) |
Mar 01, 2024 | 114.92 | 115.94 | 114.52 | 115.32 | 3,018,701 | +1.63(+1.43%) |
Feb 29, 2024 | 113.99 | 114.61 | 113.06 | 113.69 | 4,370,722 | +0.29(+0.25%) |
Feb 28, 2024 | 113.22 | 114.52 | 112.10 | 113.40 | 3,188,475 | +0.23(+0.20%) |
Feb 27, 2024 | 112.24 | 113.40 | 111.36 | 113.17 | 4,368,124 | +1.88(+1.69%) |
Feb 26, 2024 | 110.78 | 112.43 | 110.38 | 111.30 | 4,062,413 | +0.19(+0.17%) |
Feb 23, 2024 | 109.12 | 112.12 | 108.33 | 111.11 | 6,242,626 | -4.51(-3.90%) |
Feb 22, 2024 | 114.90 | 116.28 | 114.48 | 115.62 | 4,784,679 | +0.04(+0.03%) |
Feb 21, 2024 | 113.53 | 116.30 | 113.12 | 115.58 | 3,132,647 | +3.21(+2.85%) |
Feb 20, 2024 | 113.09 | 113.52 | 112.02 | 112.37 | 3,699,464 | -0.43(-0.38%) |
Feb 16, 2024 | 114.02 | 114.47 | 112.68 | 112.80 | 4,179,178 | -0.69(-0.60%) |
Feb 15, 2024 | 110.20 | 114.10 | 109.97 | 113.48 | 3,102,686 | +3.22(+2.92%) |
Feb 14, 2024 | 111.08 | 111.82 | 109.46 | 110.26 | 2,584,640 | -0.02(-0.02%) |
Feb 13, 2024 | 112.24 | 112.63 | 109.14 | 110.28 | 3,960,201 | -1.81(-1.61%) |
Feb 12, 2024 | 110.93 | 112.37 | 110.44 | 112.09 | 3,812,284 | +1.79(+1.62%) |
Feb 09, 2024 | 112.30 | 112.98 | 109.93 | 110.30 | 2,625,180 | -2.00(-1.78%) |
Feb 08, 2024 | 112.14 | 113.19 | 111.05 | 112.30 | 3,205,464 | +0.54(+0.48%) |
Feb 07, 2024 | 111.17 | 112.47 | 110.37 | 111.76 | 3,005,739 | +0.64(+0.57%) |
Feb 06, 2024 | 109.26 | 112.22 | 108.94 | 111.13 | 3,530,150 | +2.21(+2.03%) |
Feb 05, 2024 | 109.43 | 109.86 | 108.21 | 108.91 | 2,976,638 | -1.19(-1.08%) |
Feb 02, 2024 | 111.90 | 112.24 | 109.64 | 110.10 | 2,947,238 | -1.74(-1.55%) |