Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 106.31 | 108.22 | 105.98 | 106.31 | 895,201 | +0.56(+0.53%) |
Apr 17, 2024 | 108.30 | 108.33 | 105.61 | 105.75 | 944,221 | -1.85(-1.72%) |
Apr 16, 2024 | 105.52 | 108.26 | 105.52 | 107.60 | 1,025,380 | +1.27(+1.19%) |
Apr 15, 2024 | 108.33 | 108.97 | 106.25 | 106.33 | 1,065,252 | +0.74(+0.70%) |
Apr 12, 2024 | 107.00 | 107.40 | 105.48 | 105.59 | 1,078,973 | -2.79(-2.57%) |
Apr 11, 2024 | 110.20 | 110.41 | 108.12 | 108.38 | 1,111,499 | -1.37(-1.25%) |
Apr 10, 2024 | 108.14 | 111.02 | 107.67 | 109.75 | 1,592,146 | -0.77(-0.70%) |
Apr 09, 2024 | 110.30 | 110.69 | 108.96 | 110.52 | 1,054,972 | +1.19(+1.09%) |
Apr 08, 2024 | 112.77 | 113.87 | 109.05 | 109.33 | 1,514,766 | +0.67(+0.62%) |
Apr 05, 2024 | 106.39 | 108.80 | 106.02 | 108.66 | 1,596,528 | +2.27(+2.13%) |
Apr 04, 2024 | 106.77 | 108.68 | 104.92 | 106.39 | 2,191,891 | +0.90(+0.85%) |
Apr 03, 2024 | 108.01 | 109.30 | 104.72 | 105.49 | 2,385,102 | -3.19(-2.94%) |
Apr 02, 2024 | 111.50 | 113.32 | 105.39 | 108.68 | 6,739,879 | -31.05(-22.22%) |
Apr 01, 2024 | 140.16 | 141.15 | 138.29 | 139.73 | 3,012,913 | -0.88(-0.63%) |
Mar 28, 2024 | 139.61 | 140.75 | 139.16 | 140.61 | 897,795 | +1.21(+0.87%) |
Mar 27, 2024 | 138.66 | 139.46 | 136.63 | 139.40 | 897,784 | +2.41(+1.76%) |
Mar 26, 2024 | 136.54 | 137.89 | 135.55 | 136.99 | 738,127 | +2.22(+1.65%) |
Mar 25, 2024 | 133.76 | 136.70 | 133.76 | 134.77 | 811,464 | +0.42(+0.31%) |
Mar 22, 2024 | 136.65 | 136.74 | 134.03 | 134.35 | 740,336 | -3.60(-2.61%) |
Mar 21, 2024 | 138.48 | 138.70 | 136.53 | 137.95 | 610,710 | +0.55(+0.40%) |
Mar 20, 2024 | 132.40 | 137.90 | 131.78 | 137.40 | 1,006,578 | +4.95(+3.74%) |
Mar 19, 2024 | 128.32 | 132.49 | 128.18 | 132.45 | 1,174,162 | +3.64(+2.83%) |
Mar 18, 2024 | 130.97 | 131.71 | 128.50 | 128.81 | 965,350 | -2.11(-1.61%) |
Mar 15, 2024 | 130.89 | 131.93 | 130.36 | 130.92 | 1,237,010 | -0.36(-0.27%) |
Mar 14, 2024 | 132.25 | 132.25 | 129.50 | 131.28 | 1,095,732 | -0.72(-0.55%) |
Mar 13, 2024 | 132.29 | 133.47 | 131.35 | 132.00 | 1,612,641 | -0.37(-0.28%) |
Mar 12, 2024 | 130.99 | 132.84 | 130.00 | 132.37 | 750,086 | +1.81(+1.39%) |
Mar 11, 2024 | 132.57 | 132.69 | 128.82 | 130.56 | 1,126,431 | -3.77(-2.81%) |
Mar 08, 2024 | 136.36 | 137.13 | 133.24 | 134.33 | 640,564 | -1.17(-0.86%) |
Mar 07, 2024 | 136.07 | 136.33 | 133.86 | 135.50 | 737,962 | +0.08(+0.06%) |
Mar 06, 2024 | 138.75 | 138.78 | 134.74 | 135.42 | 638,365 | -2.59(-1.88%) |
Mar 05, 2024 | 136.59 | 139.32 | 136.59 | 138.01 | 363,759 | +0.41(+0.30%) |
Mar 04, 2024 | 138.69 | 139.55 | 137.06 | 137.60 | 434,327 | -0.20(-0.15%) |
Mar 01, 2024 | 137.06 | 138.24 | 134.73 | 137.80 | 498,030 | +1.17(+0.86%) |
Feb 29, 2024 | 137.18 | 137.69 | 135.15 | 136.63 | 724,772 | -0.27(-0.20%) |
Feb 28, 2024 | 135.01 | 137.31 | 133.79 | 136.90 | 461,095 | -0.19(-0.14%) |
Feb 27, 2024 | 137.72 | 139.14 | 136.51 | 137.09 | 638,695 | +1.11(+0.82%) |
Feb 26, 2024 | 135.95 | 137.77 | 134.82 | 135.98 | 521,479 | +0.07(+0.05%) |
Feb 23, 2024 | 134.96 | 136.67 | 134.73 | 135.91 | 342,616 | +1.28(+0.95%) |
Feb 22, 2024 | 134.62 | 136.32 | 133.32 | 134.63 | 506,364 | +3.47(+2.64%) |
Feb 21, 2024 | 128.59 | 131.30 | 127.86 | 131.16 | 492,326 | +2.04(+1.58%) |
Feb 20, 2024 | 130.19 | 131.18 | 127.98 | 129.12 | 531,048 | -2.50(-1.90%) |
Feb 16, 2024 | 130.62 | 132.05 | 128.25 | 131.62 | 622,721 | +3.58(+2.80%) |
Feb 15, 2024 | 129.38 | 129.62 | 127.82 | 128.04 | 594,386 | -0.44(-0.34%) |
Feb 14, 2024 | 129.03 | 129.21 | 126.29 | 128.49 | 564,750 | +1.22(+0.96%) |
Feb 13, 2024 | 126.40 | 127.53 | 124.85 | 127.27 | 538,442 | -2.31(-1.78%) |
Feb 12, 2024 | 127.72 | 130.90 | 127.61 | 129.57 | 737,128 | +1.85(+1.45%) |
Feb 09, 2024 | 126.39 | 127.91 | 125.73 | 127.72 | 656,713 | +0.70(+0.55%) |
Feb 08, 2024 | 123.28 | 128.66 | 122.27 | 127.03 | 933,754 | +7.27(+6.07%) |
Feb 07, 2024 | 120.35 | 121.07 | 118.69 | 119.76 | 670,508 | -0.93(-0.77%) |
Feb 06, 2024 | 121.07 | 122.47 | 120.59 | 120.69 | 448,171 | -0.10(-0.08%) |
Feb 05, 2024 | 119.97 | 121.02 | 118.44 | 120.79 | 583,394 | -0.56(-0.46%) |
Feb 02, 2024 | 121.11 | 122.63 | 118.85 | 121.35 | 861,708 | -1.86(-1.51%) |