Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 118.76 | 118.76 | 115.70 | 116.00 | 6,658,356 | -2.67(-2.25%) |
Apr 17, 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 5,366,352 | -1.95(-1.62%) |
Apr 16, 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 6,998,868 | +0.74(+0.62%) |
Apr 15, 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 5,100,515 | -1.23(-1.02%) |
Apr 12, 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 6,196,879 | -2.13(-1.73%) |
Apr 11, 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 7,320,822 | +1.49(+1.22%) |
Apr 10, 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 4,508,004 | -1.48(-1.20%) |
Apr 09, 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 5,564,355 | -1.12(-0.90%) |
Apr 08, 2024 | 125.00 | 125.11 | 123.76 | 124.35 | 6,118,069 | -0.55(-0.44%) |
Apr 05, 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 4,899,503 | +0.71(+0.57%) |
Apr 04, 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 7,587,156 | -2.05(-1.62%) |
Apr 03, 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 7,426,397 | +1.90(+1.53%) |
Apr 02, 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 4,860,293 | -1.14(-0.91%) |
Apr 01, 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 4,132,995 | -0.13(-0.10%) |
Mar 28, 2024 | 125.39 | 126.13 | 125.20 | 125.61 | 6,589,603 | +0.34(+0.27%) |
Mar 27, 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 8,114,169 | -1.20(-0.95%) |
Mar 26, 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 7,063,819 | +0.39(+0.31%) |
Mar 25, 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 7,445,091 | -1.71(-1.34%) |
Mar 22, 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 6,659,967 | -1.22(-0.95%) |
Mar 21, 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 17,843,556 | -0.23(-0.18%) |
Mar 20, 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 8,372,717 | +0.05(+0.04%) |
Mar 19, 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 10,236,866 | +1.39(+1.09%) |
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 12,224,563 | +2.26(+1.80%) |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 17,844,892 | +0.01(+0.01%) |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 11,293,981 | +0.01(+0.01%) |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 15,867,277 | -2.02(-1.58%) |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 48,684,744 | +13.41(+11.75%) |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 20,180,960 | +1.71(+1.52%) |
Mar 08, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 8,312,969 | -2.12(-1.85%) |
Mar 07, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 7,667,790 | +2.27(+2.02%) |
Mar 06, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 6,703,788 | +1.33(+1.20%) |
Mar 05, 2024 | 112.82 | 113.04 | 110.36 | 110.94 | 8,239,901 | -3.12(-2.74%) |
Mar 04, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 6,586,152 | +0.28(+0.25%) |
Mar 01, 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 7,605,147 | +2.10(+1.88%) |
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 12,192,899 | +0.00(+0.00%) |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 5,280,675 | +0.30(+0.27%) |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 6,594,277 | +0.41(+0.37%) |
Feb 26, 2024 | 112.00 | 112.54 | 110.94 | 110.97 | 6,339,507 | -0.98(-0.88%) |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 7,504,511 | +0.94(+0.85%) |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 8,957,357 | +2.85(+2.63%) |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 7,865,278 | -0.29(-0.27%) |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 10,974,518 | -2.86(-2.57%) |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 8,952,720 | -1.47(-1.30%) |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 8,452,917 | -1.48(-1.30%) |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 5,957,853 | +0.58(+0.51%) |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 8,171,321 | -2.16(-1.86%) |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 5,439,204 | -0.80(-0.69%) |
Feb 09, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 5,839,143 | -0.04(-0.03%) |
Feb 08, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 4,472,169 | -0.59(-0.50%) |
Feb 07, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 7,670,604 | +1.97(+1.71%) |
Feb 06, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 4,637,810 | -1.09(-0.94%) |
Feb 05, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 8,151,385 | +0.60(+0.52%) |
Feb 02, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 6,499,627 | +0.26(+0.23%) |