Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 118.88 | 126.40 | 118.88 | 125.41 | 730,406 | +6.29(+5.28%) |
Apr 22, 2024 | 116.19 | 119.81 | 115.14 | 119.12 | 591,647 | +3.93(+3.41%) |
Apr 19, 2024 | 116.49 | 117.67 | 113.10 | 115.19 | 516,523 | -2.31(-1.97%) |
Apr 18, 2024 | 120.50 | 121.07 | 117.06 | 117.50 | 501,793 | -4.03(-3.32%) |
Apr 17, 2024 | 125.48 | 125.54 | 121.05 | 121.53 | 267,229 | -3.20(-2.57%) |
Apr 16, 2024 | 123.47 | 126.59 | 122.80 | 124.73 | 235,395 | +0.36(+0.29%) |
Apr 15, 2024 | 127.57 | 128.52 | 123.70 | 124.37 | 434,585 | -1.95(-1.54%) |
Apr 12, 2024 | 128.12 | 130.36 | 125.87 | 126.32 | 192,233 | -4.87(-3.71%) |
Apr 11, 2024 | 130.86 | 131.66 | 128.86 | 131.19 | 304,182 | +1.35(+1.04%) |
Apr 10, 2024 | 131.68 | 132.13 | 127.52 | 129.84 | 303,707 | -5.90(-4.35%) |
Apr 09, 2024 | 134.21 | 136.28 | 133.27 | 135.74 | 294,621 | +3.09(+2.33%) |
Apr 08, 2024 | 132.82 | 136.01 | 132.39 | 132.65 | 178,901 | +1.43(+1.09%) |
Apr 05, 2024 | 131.85 | 132.84 | 130.64 | 131.22 | 299,110 | -0.62(-0.47%) |
Apr 04, 2024 | 137.53 | 139.65 | 131.44 | 131.84 | 239,110 | -3.01(-2.23%) |
Apr 03, 2024 | 132.69 | 137.01 | 132.12 | 134.85 | 271,516 | -0.48(-0.35%) |
Apr 02, 2024 | 139.54 | 139.54 | 134.04 | 135.33 | 223,996 | -6.65(-4.68%) |
Apr 01, 2024 | 143.55 | 146.44 | 140.90 | 141.98 | 148,800 | -1.74(-1.21%) |
Mar 28, 2024 | 140.62 | 144.22 | 142.57 | 143.72 | 258,013 | +3.47(+2.47%) |
Mar 27, 2024 | 134.18 | 140.30 | 133.60 | 140.25 | 225,227 | +7.43(+5.59%) |
Mar 26, 2024 | 134.14 | 134.28 | 132.10 | 132.82 | 147,643 | +0.22(+0.17%) |
Mar 25, 2024 | 132.32 | 134.10 | 130.38 | 132.60 | 141,048 | -2.15(-1.60%) |
Mar 22, 2024 | 134.28 | 136.96 | 134.19 | 134.75 | 165,237 | -0.31(-0.23%) |
Mar 21, 2024 | 134.67 | 138.49 | 134.67 | 135.06 | 213,794 | +3.46(+2.63%) |
Mar 20, 2024 | 128.60 | 132.70 | 127.47 | 131.60 | 176,046 | +2.57(+1.99%) |
Mar 19, 2024 | 127.52 | 130.41 | 127.14 | 129.03 | 178,644 | -0.78(-0.60%) |
Mar 18, 2024 | 132.59 | 132.59 | 129.38 | 129.81 | 227,430 | -1.09(-0.83%) |
Mar 15, 2024 | 131.84 | 134.47 | 130.49 | 130.90 | 490,097 | -3.15(-2.35%) |
Mar 14, 2024 | 139.17 | 139.67 | 132.10 | 134.05 | 307,055 | -6.11(-4.36%) |
Mar 13, 2024 | 142.68 | 144.75 | 139.19 | 140.16 | 251,680 | -4.52(-3.12%) |
Mar 12, 2024 | 146.99 | 147.51 | 142.01 | 144.68 | 169,720 | -0.65(-0.45%) |
Mar 11, 2024 | 145.15 | 147.19 | 143.74 | 145.33 | 240,089 | -1.00(-0.68%) |
Mar 08, 2024 | 152.79 | 153.70 | 146.15 | 146.33 | 232,030 | -5.66(-3.72%) |
Mar 07, 2024 | 149.12 | 154.91 | 148.52 | 151.99 | 367,483 | +4.76(+3.23%) |
Mar 06, 2024 | 143.43 | 148.25 | 143.22 | 147.23 | 359,322 | +7.23(+5.16%) |
Mar 05, 2024 | 140.68 | 141.75 | 139.00 | 140.00 | 311,041 | -2.82(-1.97%) |
Mar 04, 2024 | 143.76 | 143.76 | 140.18 | 142.82 | 211,201 | +1.18(+0.83%) |
Mar 01, 2024 | 139.43 | 142.78 | 137.05 | 141.64 | 176,021 | +4.10(+2.98%) |
Feb 29, 2024 | 138.03 | 139.32 | 135.99 | 137.54 | 293,201 | +2.55(+1.89%) |
Feb 28, 2024 | 134.88 | 135.95 | 133.90 | 134.99 | 183,309 | -1.13(-0.83%) |
Feb 27, 2024 | 137.91 | 139.00 | 135.65 | 136.12 | 162,503 | +0.02(+0.01%) |
Feb 26, 2024 | 133.84 | 137.04 | 133.22 | 136.10 | 197,840 | +3.11(+2.34%) |
Feb 23, 2024 | 135.14 | 135.14 | 131.04 | 132.99 | 246,531 | -2.12(-1.57%) |
Feb 22, 2024 | 139.76 | 139.76 | 134.99 | 135.11 | 175,617 | -0.41(-0.30%) |
Feb 21, 2024 | 136.33 | 136.40 | 134.68 | 135.52 | 272,754 | -2.31(-1.68%) |
Feb 20, 2024 | 137.10 | 139.24 | 136.41 | 137.83 | 216,183 | -1.92(-1.37%) |
Feb 16, 2024 | 140.92 | 142.30 | 138.62 | 139.75 | 261,340 | -2.20(-1.55%) |
Feb 15, 2024 | 142.59 | 144.75 | 141.02 | 141.95 | 462,397 | +1.04(+0.74%) |
Feb 14, 2024 | 139.10 | 141.32 | 137.41 | 140.91 | 619,919 | +4.25(+3.11%) |
Feb 13, 2024 | 137.18 | 140.43 | 135.44 | 136.66 | 406,140 | -7.97(-5.51%) |
Feb 12, 2024 | 142.56 | 145.39 | 141.80 | 144.63 | 298,409 | +2.17(+1.52%) |
Feb 09, 2024 | 138.44 | 144.47 | 137.28 | 142.46 | 508,118 | +5.19(+3.78%) |
Feb 08, 2024 | 136.00 | 137.55 | 131.80 | 137.27 | 434,486 | +3.56(+2.66%) |
Feb 07, 2024 | 130.42 | 136.39 | 130.42 | 133.71 | 828,564 | +15.41(+13.03%) |
Feb 06, 2024 | 119.69 | 119.69 | 115.35 | 118.30 | 643,079 | -1.82(-1.52%) |
Feb 05, 2024 | 121.77 | 122.26 | 118.61 | 120.12 | 195,006 | -1.26(-1.04%) |
Feb 02, 2024 | 120.11 | 122.06 | 119.27 | 121.38 | 255,317 | -0.97(-0.79%) |