Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 20,535 | -2.08(-1.66%) |
Apr 18, 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 51,463 | -0.99(-0.78%) |
Apr 17, 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 27,041 | -1.50(-1.17%) |
Apr 16, 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 20,780 | +0.20(+0.16%) |
Apr 15, 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 22,507 | -2.86(-2.19%) |
Apr 12, 2024 | 132.61 | 132.61 | 130.50 | 130.77 | 13,448 | -3.15(-2.35%) |
Apr 11, 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 24,707 | +1.64(+1.24%) |
Apr 10, 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 25,517 | -2.24(-1.67%) |
Apr 09, 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 13,641 | +0.74(+0.55%) |
Apr 08, 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 15,632 | +0.33(+0.25%) |
Apr 05, 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 28,884 | +1.59(+1.21%) |
Apr 04, 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 39,049 | -1.83(-1.37%) |
Apr 03, 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 25,776 | +0.70(+0.53%) |
Apr 02, 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 47,986 | -1.40(-1.04%) |
Apr 01, 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 132,579 | -0.43(-0.32%) |
Mar 28, 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 21,903 | +0.00(+0.00%) |
Mar 27, 2024 | 135.64 | 135.71 | 135.16 | 134.82 | 15,113 | +0.22(+0.16%) |
Mar 26, 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 13,775 | +0.10(+0.07%) |
Mar 25, 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 27,304 | -0.27(-0.20%) |
Mar 22, 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 34,582 | -0.45(-0.33%) |
Mar 21, 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 19,438 | +1.37(+1.02%) |
Mar 20, 2024 | 132.27 | 134.10 | 131.93 | 133.85 | 17,985 | +1.89(+1.43%) |
Mar 19, 2024 | 130.85 | 132.12 | 130.16 | 131.96 | 14,776 | -0.14(-0.11%) |
Mar 18, 2024 | 132.23 | 132.63 | 131.49 | 132.10 | 38,128 | +0.87(+0.66%) |
Mar 15, 2024 | 132.34 | 132.57 | 131.18 | 131.23 | 37,769 | -2.25(-1.69%) |
Mar 14, 2024 | 135.54 | 135.54 | 132.86 | 133.49 | 24,910 | -1.98(-1.47%) |
Mar 13, 2024 | 135.63 | 136.17 | 135.20 | 135.47 | 26,157 | -0.67(-0.49%) |
Mar 12, 2024 | 135.28 | 136.27 | 134.25 | 136.14 | 16,150 | +1.89(+1.41%) |
Mar 11, 2024 | 134.00 | 134.66 | 133.35 | 134.25 | 22,023 | -0.76(-0.56%) |
Mar 08, 2024 | 137.30 | 138.19 | 134.75 | 135.01 | 32,318 | -1.82(-1.33%) |
Mar 07, 2024 | 136.13 | 136.96 | 135.05 | 136.83 | 50,927 | +1.91(+1.41%) |
Mar 06, 2024 | 136.24 | 136.24 | 134.44 | 134.92 | 51,351 | +1.79(+1.34%) |
Mar 05, 2024 | 135.19 | 135.19 | 132.28 | 133.13 | 67,228 | -3.86(-2.82%) |
Mar 04, 2024 | 137.69 | 137.69 | 136.88 | 137.00 | 26,642 | -0.25(-0.18%) |
Mar 01, 2024 | 136.17 | 137.53 | 135.52 | 137.25 | 71,846 | +1.29(+0.95%) |
Feb 29, 2024 | 135.55 | 136.24 | 134.67 | 135.96 | 24,446 | +1.17(+0.87%) |
Feb 28, 2024 | 134.85 | 135.52 | 134.41 | 134.79 | 18,068 | -0.95(-0.70%) |
Feb 27, 2024 | 136.47 | 136.61 | 135.18 | 135.74 | 39,030 | -0.22(-0.16%) |
Feb 26, 2024 | 135.52 | 136.80 | 135.52 | 135.96 | 29,045 | +0.71(+0.52%) |
Feb 23, 2024 | 135.84 | 136.00 | 134.38 | 135.25 | 35,524 | +0.45(+0.33%) |
Feb 22, 2024 | 134.60 | 135.13 | 134.16 | 134.80 | 36,678 | +3.87(+2.95%) |
Feb 21, 2024 | 130.56 | 130.93 | 129.65 | 130.93 | 28,186 | -2.83(-2.11%) |
Feb 20, 2024 | 134.50 | 134.64 | 132.36 | 133.76 | 22,720 | -1.78(-1.31%) |
Feb 16, 2024 | 137.02 | 137.20 | 135.38 | 135.54 | 32,934 | -2.12(-1.54%) |
Feb 15, 2024 | 138.11 | 138.11 | 137.18 | 137.66 | 50,095 | +0.24(+0.17%) |
Feb 14, 2024 | 135.78 | 137.54 | 135.78 | 137.42 | 66,150 | +3.27(+2.44%) |
Feb 13, 2024 | 133.05 | 135.31 | 133.05 | 134.15 | 21,944 | -3.15(-2.29%) |
Feb 12, 2024 | 138.36 | 139.00 | 137.09 | 137.30 | 25,545 | -1.15(-0.83%) |
Feb 09, 2024 | 137.84 | 138.83 | 137.27 | 138.44 | 17,508 | +2.26(+1.66%) |
Feb 08, 2024 | 134.07 | 136.40 | 134.07 | 136.18 | 21,083 | +2.38(+1.78%) |
Feb 07, 2024 | 133.12 | 134.30 | 132.55 | 133.80 | 17,257 | +1.75(+1.32%) |
Feb 06, 2024 | 132.72 | 132.72 | 130.66 | 132.05 | 18,875 | -0.21(-0.16%) |
Feb 05, 2024 | 132.95 | 133.24 | 130.91 | 132.26 | 20,074 | -1.00(-0.75%) |
Feb 02, 2024 | 131.75 | 133.50 | 131.45 | 133.26 | 21,995 | +1.51(+1.14%) |