Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 143.86 | 146.28 | 143.59 | 144.35 | 276,356 | +0.37(+0.26%) |
Apr 25, 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 400,766 | +1.85(+1.30%) |
Apr 24, 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 496,645 | +4.02(+2.91%) |
Apr 23, 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 424,337 | +7.38(+5.65%) |
Apr 22, 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 265,090 | +1.25(+0.97%) |
Apr 19, 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 314,804 | +0.09(+0.07%) |
Apr 18, 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 160,797 | -0.74(-0.57%) |
Apr 17, 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 152,518 | -1.63(-1.24%) |
Apr 16, 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 150,753 | +0.57(+0.43%) |
Apr 15, 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 232,212 | -3.66(-2.71%) |
Apr 12, 2024 | 135.40 | 137.20 | 133.94 | 134.85 | 129,046 | -1.96(-1.43%) |
Apr 11, 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 121,462 | +1.55(+1.15%) |
Apr 10, 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 181,618 | -1.87(-1.36%) |
Apr 09, 2024 | 137.77 | 138.29 | 135.56 | 137.13 | 141,502 | -0.63(-0.46%) |
Apr 08, 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 131,537 | -0.24(-0.17%) |
Apr 05, 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 207,443 | +2.50(+1.85%) |
Apr 04, 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 177,152 | -2.52(-1.83%) |
Apr 03, 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 138,874 | +2.82(+2.09%) |
Apr 02, 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 187,726 | +0.22(+0.16%) |
Apr 01, 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 223,766 | -0.15(-0.11%) |
Mar 28, 2024 | 134.71 | 135.61 | 135.34 | 135.13 | 124,845 | +0.24(+0.18%) |
Mar 27, 2024 | 134.80 | 135.37 | 132.90 | 134.89 | 106,900 | +0.99(+0.74%) |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 114,479 | -0.34(-0.25%) |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 131,703 | +0.94(+0.71%) |
Mar 22, 2024 | 134.75 | 134.85 | 132.09 | 133.30 | 173,233 | -1.65(-1.22%) |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 149,961 | +1.47(+1.10%) |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 126,570 | +2.10(+1.60%) |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 98,283 | +1.61(+1.24%) |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 168,031 | +0.60(+0.46%) |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 886,047 | +0.02(+0.02%) |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 222,816 | -2.48(-1.88%) |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 241,747 | +0.34(+0.26%) |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 206,261 | +1.69(+1.30%) |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 374,936 | +1.06(+0.82%) |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 270,183 | -5.43(-4.05%) |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 378,110 | +8.14(+6.47%) |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 170,696 | +1.59(+1.28%) |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 172,725 | -1.67(-1.33%) |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 267,402 | +3.41(+2.78%) |
Mar 01, 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 144,669 | +0.94(+0.77%) |
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 172,536 | -1.86(-1.51%) |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 197,798 | +0.28(+0.22%) |
Feb 27, 2024 | 124.56 | 124.84 | 121.91 | 123.14 | 205,857 | -1.25(-1.00%) |
Feb 26, 2024 | 121.74 | 125.07 | 121.74 | 124.39 | 174,806 | +2.69(+2.21%) |
Feb 23, 2024 | 122.73 | 122.73 | 120.83 | 121.71 | 180,546 | -0.37(-0.30%) |
Feb 22, 2024 | 121.29 | 123.09 | 120.98 | 122.08 | 198,568 | +1.84(+1.53%) |
Feb 21, 2024 | 119.27 | 120.27 | 118.28 | 120.24 | 271,962 | +1.30(+1.09%) |
Feb 20, 2024 | 121.33 | 121.33 | 118.35 | 118.94 | 379,561 | -2.86(-2.34%) |
Feb 16, 2024 | 122.65 | 123.46 | 121.76 | 121.80 | 249,364 | -1.00(-0.81%) |
Feb 15, 2024 | 124.06 | 124.39 | 121.31 | 122.80 | 278,779 | -1.17(-0.94%) |
Feb 14, 2024 | 123.28 | 125.24 | 122.82 | 123.96 | 206,252 | +2.03(+1.66%) |
Feb 13, 2024 | 122.94 | 123.86 | 121.64 | 121.94 | 194,956 | -2.66(-2.13%) |
Feb 12, 2024 | 126.11 | 126.79 | 124.39 | 124.59 | 196,474 | -1.91(-1.51%) |
Feb 09, 2024 | 127.06 | 127.62 | 126.14 | 126.50 | 200,274 | -0.17(-0.13%) |
Feb 08, 2024 | 125.74 | 127.08 | 125.42 | 126.67 | 216,247 | +0.93(+0.74%) |
Feb 07, 2024 | 125.55 | 126.83 | 124.93 | 125.74 | 242,232 | +1.12(+0.90%) |
Feb 06, 2024 | 124.12 | 125.03 | 123.08 | 124.62 | 182,976 | +1.07(+0.87%) |
Feb 05, 2024 | 124.40 | 124.98 | 122.18 | 123.55 | 221,143 | -2.21(-1.75%) |
Feb 02, 2024 | 126.12 | 126.12 | 123.68 | 125.76 | 372,940 | -0.41(-0.32%) |