Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 115.90 | 117.19 | 114.82 | 115.61 | 146,377 | -1.40(-1.20%) |
Apr 29, 2024 | 119.70 | 120.54 | 115.86 | 117.01 | 133,713 | -1.76(-1.48%) |
Apr 26, 2024 | 117.73 | 119.37 | 116.61 | 118.77 | 202,332 | +1.54(+1.31%) |
Apr 25, 2024 | 127.54 | 127.97 | 115.98 | 117.23 | 294,600 | -12.43(-9.58%) |
Apr 24, 2024 | 128.97 | 130.20 | 128.20 | 129.66 | 139,989 | -0.59(-0.45%) |
Apr 23, 2024 | 128.98 | 131.66 | 128.98 | 130.24 | 125,248 | +1.58(+1.23%) |
Apr 22, 2024 | 127.09 | 130.42 | 127.09 | 128.66 | 171,568 | +1.63(+1.28%) |
Apr 19, 2024 | 122.29 | 127.51 | 122.19 | 127.03 | 192,882 | +3.93(+3.19%) |
Apr 18, 2024 | 122.87 | 125.17 | 122.56 | 123.10 | 138,351 | +0.28(+0.23%) |
Apr 17, 2024 | 125.41 | 125.86 | 122.66 | 122.82 | 90,166 | -1.44(-1.16%) |
Apr 16, 2024 | 123.37 | 125.12 | 123.20 | 124.26 | 103,173 | +0.16(+0.13%) |
Apr 15, 2024 | 125.91 | 126.21 | 123.52 | 124.11 | 127,953 | -1.44(-1.15%) |
Apr 12, 2024 | 126.53 | 127.19 | 124.19 | 125.55 | 103,110 | -2.28(-1.79%) |
Apr 11, 2024 | 129.44 | 129.45 | 127.06 | 127.83 | 129,792 | -0.44(-0.34%) |
Apr 10, 2024 | 128.84 | 129.11 | 127.45 | 128.27 | 99,977 | -3.34(-2.54%) |
Apr 09, 2024 | 132.24 | 132.30 | 130.50 | 131.60 | 103,275 | +0.13(+0.10%) |
Apr 08, 2024 | 130.89 | 132.47 | 130.63 | 131.48 | 85,615 | +1.13(+0.87%) |
Apr 05, 2024 | 130.27 | 131.21 | 129.41 | 130.34 | 110,950 | -0.06(-0.05%) |
Apr 04, 2024 | 130.80 | 132.10 | 129.52 | 130.40 | 119,650 | +1.18(+0.91%) |
Apr 03, 2024 | 133.13 | 134.91 | 128.75 | 129.22 | 245,890 | -5.00(-3.72%) |
Apr 02, 2024 | 136.07 | 136.09 | 132.97 | 134.22 | 114,318 | -3.18(-2.31%) |
Apr 01, 2024 | 139.81 | 139.81 | 135.82 | 137.40 | 179,701 | -2.19(-1.57%) |
Mar 28, 2024 | 138.75 | 140.81 | 138.48 | 139.58 | 82,409 | +1.28(+0.93%) |
Mar 27, 2024 | 135.50 | 138.30 | 135.05 | 138.30 | 130,457 | +4.36(+3.26%) |
Mar 26, 2024 | 135.65 | 135.65 | 133.92 | 133.94 | 142,076 | -0.65(-0.48%) |
Mar 25, 2024 | 138.78 | 140.09 | 134.43 | 134.59 | 82,566 | -3.30(-2.39%) |
Mar 22, 2024 | 140.01 | 140.42 | 137.17 | 137.88 | 195,823 | -1.49(-1.07%) |
Mar 21, 2024 | 139.06 | 140.13 | 137.75 | 139.37 | 127,796 | +1.41(+1.02%) |
Mar 20, 2024 | 136.09 | 138.56 | 134.85 | 137.96 | 173,884 | +2.11(+1.55%) |
Mar 19, 2024 | 132.45 | 135.95 | 131.45 | 135.86 | 208,195 | +3.41(+2.57%) |
Mar 18, 2024 | 134.09 | 134.97 | 132.36 | 132.45 | 100,430 | -1.98(-1.47%) |
Mar 15, 2024 | 131.60 | 134.90 | 131.60 | 134.43 | 845,997 | +1.29(+0.97%) |
Mar 14, 2024 | 135.27 | 135.75 | 131.75 | 133.13 | 217,666 | -2.14(-1.58%) |
Mar 13, 2024 | 135.09 | 136.71 | 134.54 | 135.27 | 169,160 | +0.06(+0.04%) |
Mar 12, 2024 | 137.38 | 137.48 | 133.48 | 135.21 | 162,592 | -1.91(-1.39%) |
Mar 11, 2024 | 136.75 | 138.14 | 135.64 | 137.12 | 111,225 | -0.15(-0.11%) |
Mar 08, 2024 | 139.51 | 141.33 | 137.26 | 137.27 | 91,810 | -0.81(-0.59%) |
Mar 07, 2024 | 139.48 | 140.05 | 137.77 | 138.08 | 94,807 | -0.23(-0.16%) |
Mar 06, 2024 | 138.21 | 139.84 | 135.94 | 138.30 | 123,461 | +1.32(+0.97%) |
Mar 05, 2024 | 138.27 | 140.10 | 136.28 | 136.98 | 109,700 | -1.77(-1.27%) |
Mar 04, 2024 | 143.73 | 143.73 | 138.22 | 138.75 | 172,976 | -5.10(-3.54%) |
Mar 01, 2024 | 144.95 | 144.95 | 142.85 | 143.85 | 80,759 | -1.11(-0.76%) |
Feb 29, 2024 | 146.14 | 150.50 | 143.04 | 144.95 | 158,769 | +1.54(+1.08%) |
Feb 28, 2024 | 148.19 | 148.19 | 136.34 | 143.41 | 235,971 | -8.32(-5.48%) |
Feb 27, 2024 | 152.53 | 152.53 | 150.49 | 151.73 | 127,702 | +1.11(+0.73%) |
Feb 26, 2024 | 150.46 | 152.43 | 149.80 | 150.62 | 57,396 | +0.24(+0.16%) |
Feb 23, 2024 | 148.84 | 151.56 | 148.15 | 150.39 | 77,733 | +1.86(+1.25%) |
Feb 22, 2024 | 150.05 | 152.59 | 147.87 | 148.53 | 277,438 | -1.86(-1.23%) |
Feb 21, 2024 | 150.91 | 152.68 | 148.99 | 150.39 | 86,190 | -0.43(-0.28%) |
Feb 20, 2024 | 148.92 | 151.47 | 147.52 | 150.81 | 134,658 | +0.65(+0.43%) |
Feb 16, 2024 | 148.67 | 151.03 | 147.56 | 150.16 | 106,404 | +1.06(+0.71%) |
Feb 15, 2024 | 146.23 | 149.62 | 146.23 | 149.10 | 105,309 | +3.92(+2.70%) |
Feb 14, 2024 | 145.66 | 145.66 | 142.04 | 145.18 | 108,778 | +1.14(+0.79%) |
Feb 13, 2024 | 148.96 | 149.76 | 143.62 | 144.04 | 193,234 | -9.21(-6.01%) |
Feb 12, 2024 | 150.63 | 154.86 | 150.63 | 153.25 | 134,591 | +2.89(+1.92%) |
Feb 09, 2024 | 149.69 | 151.35 | 148.74 | 150.36 | 123,087 | +1.42(+0.96%) |
Feb 08, 2024 | 146.78 | 149.79 | 146.14 | 148.93 | 150,248 | +3.21(+2.20%) |
Feb 07, 2024 | 145.33 | 146.28 | 141.65 | 145.72 | 171,617 | +1.01(+0.70%) |
Feb 06, 2024 | 143.23 | 145.87 | 142.48 | 144.72 | 133,372 | +1.68(+1.17%) |
Feb 05, 2024 | 141.68 | 143.72 | 139.34 | 143.04 | 115,104 | +0.47(+0.33%) |
Feb 02, 2024 | 140.26 | 143.12 | 139.36 | 142.56 | 121,857 | +0.76(+0.54%) |