Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 994,905 | -2.13(-1.80%) |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 1,033,895 | -1.18(-0.99%) |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 2,534,759 | +0.62(+0.52%) |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 847,346 | +0.13(+0.11%) |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 534,757 | -0.58(-0.49%) |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 474,413 | -2.31(-1.90%) |
Apr 15, 2024 | 123.38 | 123.65 | 121.65 | 121.83 | 451,463 | -1.27(-1.03%) |
Apr 12, 2024 | 123.68 | 124.12 | 121.62 | 123.10 | 641,108 | -1.08(-0.87%) |
Apr 11, 2024 | 125.47 | 125.98 | 123.22 | 124.18 | 542,247 | -0.41(-0.33%) |
Apr 10, 2024 | 126.45 | 126.76 | 124.13 | 124.58 | 676,226 | -3.05(-2.39%) |
Apr 09, 2024 | 127.95 | 128.81 | 127.14 | 127.64 | 385,053 | +0.11(+0.09%) |
Apr 08, 2024 | 127.72 | 127.91 | 127.13 | 127.53 | 711,165 | +0.24(+0.19%) |
Apr 05, 2024 | 126.93 | 128.39 | 126.01 | 127.29 | 313,871 | +0.08(+0.06%) |
Apr 04, 2024 | 124.52 | 128.10 | 124.33 | 127.21 | 500,847 | +3.17(+2.56%) |
Apr 03, 2024 | 127.28 | 127.46 | 123.47 | 124.04 | 838,347 | -3.10(-2.44%) |
Apr 02, 2024 | 127.22 | 128.40 | 126.89 | 127.14 | 649,007 | -1.32(-1.03%) |
Apr 01, 2024 | 129.52 | 129.91 | 127.77 | 128.46 | 455,947 | -0.61(-0.48%) |
Mar 28, 2024 | 129.44 | 129.90 | 128.58 | 129.07 | 330,530 | +0.02(+0.02%) |
Mar 27, 2024 | 129.60 | 129.86 | 129.07 | 129.05 | 374,004 | -0.30(-0.23%) |
Mar 26, 2024 | 127.46 | 130.35 | 127.46 | 129.35 | 718,751 | +1.34(+1.05%) |
Mar 25, 2024 | 128.75 | 129.05 | 127.75 | 128.01 | 465,477 | -0.33(-0.25%) |
Mar 22, 2024 | 128.59 | 130.24 | 128.24 | 128.34 | 712,172 | -0.84(-0.65%) |
Mar 21, 2024 | 127.93 | 129.98 | 126.79 | 129.18 | 852,660 | +2.02(+1.59%) |
Mar 20, 2024 | 124.37 | 127.36 | 124.17 | 127.16 | 593,613 | +2.73(+2.20%) |
Mar 19, 2024 | 126.21 | 127.37 | 124.41 | 124.42 | 581,894 | -2.32(-1.83%) |
Mar 18, 2024 | 127.22 | 127.83 | 125.35 | 126.74 | 3,566,314 | -0.06(-0.05%) |
Mar 15, 2024 | 123.69 | 128.93 | 123.24 | 126.80 | 2,308,198 | +2.67(+2.16%) |
Mar 14, 2024 | 123.06 | 124.45 | 122.76 | 124.13 | 378,757 | +0.74(+0.60%) |
Mar 13, 2024 | 120.62 | 123.64 | 120.17 | 123.39 | 480,176 | +2.35(+1.94%) |
Mar 12, 2024 | 120.98 | 121.90 | 119.85 | 121.04 | 627,569 | +0.11(+0.09%) |
Mar 11, 2024 | 120.12 | 121.91 | 120.06 | 120.93 | 371,851 | +0.06(+0.05%) |
Mar 08, 2024 | 120.29 | 121.93 | 120.29 | 120.87 | 486,735 | +0.64(+0.54%) |
Mar 07, 2024 | 120.92 | 121.22 | 119.06 | 120.22 | 472,831 | -0.13(-0.11%) |
Mar 06, 2024 | 121.36 | 122.81 | 120.30 | 120.35 | 578,217 | -0.59(-0.48%) |
Mar 05, 2024 | 121.87 | 123.76 | 120.86 | 120.94 | 1,184,844 | -1.33(-1.09%) |
Mar 04, 2024 | 122.93 | 124.03 | 122.26 | 122.27 | 665,215 | -1.42(-1.15%) |
Mar 01, 2024 | 123.25 | 124.82 | 121.38 | 123.68 | 391,160 | +0.58(+0.47%) |
Feb 29, 2024 | 124.09 | 125.04 | 122.37 | 123.10 | 725,857 | +0.13(+0.10%) |
Feb 28, 2024 | 120.57 | 124.66 | 120.57 | 122.97 | 1,054,435 | +2.25(+1.86%) |
Feb 27, 2024 | 117.73 | 121.54 | 117.41 | 120.72 | 1,516,419 | +3.40(+2.90%) |
Feb 26, 2024 | 117.84 | 119.26 | 115.77 | 117.32 | 1,251,610 | -0.42(-0.35%) |
Feb 23, 2024 | 128.23 | 130.59 | 116.03 | 117.74 | 2,084,622 | -14.50(-10.96%) |
Feb 22, 2024 | 133.07 | 133.07 | 130.97 | 132.23 | 587,764 | +0.25(+0.19%) |
Feb 21, 2024 | 130.55 | 132.07 | 130.55 | 131.99 | 438,955 | +0.66(+0.51%) |
Feb 20, 2024 | 132.03 | 133.43 | 130.46 | 131.32 | 970,192 | -0.85(-0.65%) |
Feb 16, 2024 | 140.73 | 140.73 | 130.63 | 132.17 | 1,290,321 | -8.61(-6.12%) |
Feb 15, 2024 | 141.29 | 142.11 | 140.42 | 140.78 | 364,369 | -0.07(-0.05%) |
Feb 14, 2024 | 138.66 | 141.16 | 138.66 | 140.85 | 317,670 | +2.00(+1.44%) |
Feb 13, 2024 | 139.28 | 140.09 | 137.74 | 138.85 | 352,180 | -1.74(-1.24%) |
Feb 12, 2024 | 140.62 | 141.09 | 139.41 | 140.59 | 229,110 | +0.26(+0.18%) |
Feb 09, 2024 | 139.96 | 141.87 | 139.51 | 140.34 | 638,585 | +2.15(+1.56%) |
Feb 08, 2024 | 137.67 | 138.20 | 136.76 | 138.19 | 281,356 | +0.08(+0.06%) |
Feb 07, 2024 | 138.17 | 141.13 | 137.12 | 138.11 | 706,426 | +0.08(+0.06%) |
Feb 06, 2024 | 136.94 | 139.00 | 136.94 | 138.03 | 823,088 | +1.75(+1.29%) |
Feb 05, 2024 | 139.82 | 141.01 | 134.40 | 136.28 | 423,065 | -3.47(-2.48%) |
Feb 02, 2024 | 139.63 | 140.69 | 138.58 | 139.74 | 625,413 | +0.28(+0.20%) |