Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 701,567 | -1.00(-0.76%) |
Apr 17, 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 1,240,389 | +0.81(+0.62%) |
Apr 16, 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 1,256,153 | +1.59(+1.23%) |
Apr 15, 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 1,297,966 | -2.05(-1.56%) |
Apr 12, 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 976,908 | -2.72(-2.03%) |
Apr 11, 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 1,589,772 | +0.03(+0.02%) |
Apr 10, 2024 | 131.94 | 135.61 | 131.08 | 134.04 | 1,104,974 | +0.24(+0.18%) |
Apr 09, 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 1,808,951 | -1.36(-1.01%) |
Apr 08, 2024 | 134.56 | 135.66 | 133.67 | 135.16 | 1,319,006 | +1.00(+0.75%) |
Apr 05, 2024 | 131.95 | 134.80 | 131.22 | 134.16 | 1,218,176 | +1.96(+1.48%) |
Apr 04, 2024 | 133.00 | 133.89 | 131.53 | 132.20 | 1,639,940 | +0.22(+0.17%) |
Apr 03, 2024 | 130.96 | 133.03 | 130.50 | 131.98 | 962,588 | +1.18(+0.90%) |
Apr 02, 2024 | 130.90 | 131.31 | 128.29 | 130.80 | 1,424,864 | -1.59(-1.20%) |
Apr 01, 2024 | 132.77 | 132.90 | 130.18 | 132.39 | 844,757 | -0.59(-0.44%) |
Mar 28, 2024 | 133.16 | 133.26 | 133.25 | 132.98 | 784,603 | -0.30(-0.23%) |
Mar 27, 2024 | 134.68 | 135.10 | 131.17 | 133.28 | 913,213 | -0.68(-0.51%) |
Mar 26, 2024 | 134.77 | 135.23 | 133.41 | 133.96 | 518,005 | +0.17(+0.13%) |
Mar 25, 2024 | 133.54 | 134.85 | 133.18 | 133.79 | 471,184 | -0.08(-0.06%) |
Mar 22, 2024 | 136.17 | 136.53 | 133.68 | 133.87 | 574,049 | -2.71(-1.98%) |
Mar 21, 2024 | 135.00 | 137.88 | 134.06 | 136.58 | 1,564,477 | +3.08(+2.31%) |
Mar 20, 2024 | 132.13 | 133.70 | 131.09 | 133.50 | 875,442 | +1.33(+1.01%) |
Mar 19, 2024 | 129.79 | 132.99 | 129.43 | 132.17 | 1,027,623 | +2.00(+1.54%) |
Mar 18, 2024 | 132.76 | 133.85 | 129.35 | 130.17 | 1,302,156 | -1.94(-1.47%) |
Mar 15, 2024 | 133.00 | 134.41 | 131.89 | 132.11 | 2,918,003 | -0.67(-0.50%) |
Mar 14, 2024 | 133.89 | 134.29 | 131.85 | 132.78 | 900,298 | -1.01(-0.75%) |
Mar 13, 2024 | 133.52 | 134.28 | 132.86 | 133.79 | 742,986 | +0.67(+0.51%) |
Mar 12, 2024 | 132.66 | 134.05 | 131.73 | 133.12 | 695,061 | +1.44(+1.09%) |
Mar 11, 2024 | 132.24 | 132.63 | 130.94 | 131.68 | 923,369 | -1.50(-1.13%) |
Mar 08, 2024 | 135.32 | 136.11 | 132.12 | 133.17 | 1,157,865 | -1.44(-1.07%) |
Mar 07, 2024 | 133.07 | 134.91 | 132.90 | 134.61 | 1,240,541 | -0.17(-0.13%) |
Mar 06, 2024 | 135.94 | 136.52 | 134.07 | 134.78 | 806,182 | +0.20(+0.15%) |
Mar 05, 2024 | 134.44 | 135.24 | 132.72 | 134.58 | 1,184,560 | -0.36(-0.27%) |
Mar 04, 2024 | 132.20 | 135.19 | 131.63 | 134.94 | 1,208,853 | +2.74(+2.07%) |
Mar 01, 2024 | 132.20 | 133.07 | 130.59 | 132.20 | 867,715 | +0.49(+0.37%) |
Feb 29, 2024 | 130.77 | 132.55 | 130.76 | 131.71 | 1,115,715 | +1.37(+1.05%) |
Feb 28, 2024 | 129.44 | 131.02 | 128.40 | 130.34 | 1,198,294 | +0.69(+0.53%) |
Feb 27, 2024 | 130.53 | 130.90 | 129.25 | 129.66 | 1,160,974 | -0.74(-0.56%) |
Feb 26, 2024 | 130.93 | 131.63 | 130.26 | 130.39 | 954,237 | -0.59(-0.45%) |
Feb 23, 2024 | 133.55 | 133.55 | 129.78 | 130.99 | 1,378,769 | -2.04(-1.53%) |
Feb 22, 2024 | 133.45 | 134.62 | 131.64 | 133.03 | 1,085,397 | +2.31(+1.77%) |
Feb 21, 2024 | 130.80 | 131.11 | 129.21 | 130.71 | 1,398,093 | -0.98(-0.75%) |
Feb 20, 2024 | 132.64 | 133.12 | 130.82 | 131.69 | 963,399 | -2.34(-1.75%) |
Feb 16, 2024 | 133.94 | 135.30 | 133.33 | 134.04 | 2,054,212 | -0.21(-0.16%) |
Feb 15, 2024 | 136.71 | 136.71 | 133.67 | 134.25 | 1,012,178 | -1.52(-1.12%) |
Feb 14, 2024 | 134.94 | 135.91 | 134.35 | 135.77 | 1,014,168 | +1.79(+1.33%) |
Feb 13, 2024 | 133.81 | 137.09 | 133.27 | 133.98 | 1,278,033 | -2.13(-1.57%) |
Feb 12, 2024 | 135.46 | 137.23 | 134.39 | 136.11 | 1,064,808 | +0.35(+0.26%) |
Feb 09, 2024 | 135.28 | 136.88 | 134.11 | 135.77 | 1,094,774 | +1.15(+0.86%) |
Feb 08, 2024 | 135.10 | 138.52 | 130.98 | 134.61 | 2,201,542 | +6.65(+5.20%) |
Feb 07, 2024 | 126.62 | 129.25 | 126.12 | 127.96 | 1,449,737 | +1.85(+1.47%) |
Feb 06, 2024 | 124.56 | 126.24 | 123.25 | 126.11 | 836,615 | +2.47(+2.00%) |
Feb 05, 2024 | 124.52 | 125.12 | 123.00 | 123.64 | 608,705 | -1.63(-1.30%) |
Feb 02, 2024 | 121.16 | 126.45 | 121.16 | 125.27 | 917,721 | +3.50(+2.87%) |