Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 138.58 | 142.00 | 136.75 | 137.72 | 40,057 | -1.48(-1.06%) |
Apr 23, 2024 | 139.00 | 139.26 | 136.98 | 139.20 | 15,935 | +3.49(+2.57%) |
Apr 22, 2024 | 133.74 | 136.81 | 132.86 | 135.71 | 21,850 | +2.34(+1.75%) |
Apr 19, 2024 | 131.91 | 134.90 | 131.91 | 133.37 | 26,157 | +1.04(+0.79%) |
Apr 18, 2024 | 130.66 | 133.30 | 130.54 | 132.33 | 24,133 | +1.47(+1.12%) |
Apr 17, 2024 | 133.71 | 136.06 | 130.86 | 130.86 | 20,683 | -2.34(-1.76%) |
Apr 16, 2024 | 133.88 | 133.88 | 131.14 | 133.20 | 24,127 | -1.29(-0.96%) |
Apr 15, 2024 | 134.00 | 135.95 | 133.54 | 134.49 | 24,154 | -0.27(-0.20%) |
Apr 12, 2024 | 139.00 | 141.92 | 134.25 | 134.76 | 20,777 | -5.28(-3.77%) |
Apr 11, 2024 | 135.80 | 140.04 | 135.06 | 140.04 | 27,850 | +3.66(+2.68%) |
Apr 10, 2024 | 138.13 | 138.98 | 136.38 | 136.38 | 68,864 | -5.79(-4.07%) |
Apr 09, 2024 | 143.20 | 144.14 | 141.02 | 142.17 | 39,071 | +0.43(+0.30%) |
Apr 08, 2024 | 142.64 | 142.64 | 139.11 | 141.74 | 29,018 | +2.42(+1.74%) |
Apr 05, 2024 | 135.21 | 139.61 | 134.63 | 139.32 | 39,947 | +2.19(+1.60%) |
Apr 04, 2024 | 138.99 | 141.46 | 136.71 | 137.13 | 39,138 | -3.15(-2.25%) |
Apr 03, 2024 | 137.97 | 141.61 | 137.97 | 140.28 | 40,575 | +1.47(+1.06%) |
Apr 02, 2024 | 136.91 | 138.85 | 136.91 | 138.81 | 42,370 | -0.14(-0.10%) |
Apr 01, 2024 | 143.28 | 143.28 | 138.69 | 138.95 | 28,104 | -6.03(-4.16%) |
Mar 28, 2024 | 144.04 | 146.22 | 143.01 | 144.98 | 57,045 | +0.07(+0.05%) |
Mar 27, 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 40,938 | +7.45(+5.42%) |
Mar 26, 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 18,274 | +0.53(+0.39%) |
Mar 25, 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 22,979 | +0.13(+0.10%) |
Mar 22, 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 21,758 | -1.66(-1.20%) |
Mar 21, 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 40,149 | +1.72(+1.26%) |
Mar 20, 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 40,443 | +3.52(+2.64%) |
Mar 19, 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 27,992 | +3.75(+2.90%) |
Mar 18, 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 43,279 | +2.01(+1.58%) |
Mar 15, 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 65,764 | +0.65(+0.51%) |
Mar 14, 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 35,992 | -4.16(-3.18%) |
Mar 13, 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 58,940 | -0.85(-0.64%) |
Mar 12, 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 38,675 | +2.09(+1.61%) |
Mar 11, 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 49,740 | -1.49(-1.14%) |
Mar 08, 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 42,644 | +1.68(+1.30%) |
Mar 07, 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 28,328 | +3.56(+2.83%) |
Mar 06, 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 56,955 | +2.89(+2.35%) |
Mar 05, 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 35,021 | +0.50(+0.41%) |
Mar 04, 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 59,401 | -0.40(-0.33%) |
Mar 01, 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 49,365 | +3.23(+2.70%) |
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 51,732 | +0.13(+0.11%) |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 37,155 | -2.28(-1.87%) |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 51,895 | +3.32(+2.80%) |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 91,518 | -11.23(-8.65%) |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 44,296 | +4.33(+3.45%) |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 49,003 | +2.77(+2.26%) |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 39,341 | -3.66(-2.90%) |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 43,238 | -1.26(-0.99%) |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 52,425 | -9.22(-6.74%) |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 43,291 | +3.00(+2.24%) |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 62,655 | +1.48(+1.12%) |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 70,754 | -2.32(-1.72%) |
Feb 12, 2024 | 134.22 | 136.59 | 133.35 | 134.70 | 46,360 | +3.92(+3.00%) |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 25,746 | +0.57(+0.44%) |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 41,181 | +2.13(+1.66%) |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 25,018 | -3.98(-3.01%) |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 46,960 | +0.66(+0.50%) |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 84,608 | -1.05(-0.79%) |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 42,514 | -2.88(-2.13%) |