Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 133.00 | 136.28 | 133.00 | 134.04 | 1,053,994 | +1.01(+0.76%) |
Apr 25, 2024 | 129.16 | 133.20 | 127.05 | 133.03 | 1,447,860 | +3.11(+2.39%) |
Apr 24, 2024 | 141.06 | 144.91 | 128.75 | 129.92 | 2,557,027 | -4.24(-3.16%) |
Apr 23, 2024 | 133.53 | 135.78 | 130.76 | 134.16 | 2,125,199 | -3.14(-2.29%) |
Apr 22, 2024 | 136.93 | 138.64 | 135.41 | 137.30 | 822,968 | +0.40(+0.29%) |
Apr 19, 2024 | 136.48 | 137.98 | 135.65 | 136.90 | 983,336 | +0.83(+0.61%) |
Apr 18, 2024 | 140.00 | 140.00 | 135.26 | 136.07 | 1,332,791 | -2.86(-2.06%) |
Apr 17, 2024 | 142.18 | 142.18 | 138.70 | 138.93 | 997,314 | -0.84(-0.60%) |
Apr 16, 2024 | 139.61 | 140.22 | 137.46 | 139.77 | 1,020,166 | -1.20(-0.85%) |
Apr 15, 2024 | 142.29 | 143.04 | 140.75 | 140.97 | 975,790 | +0.34(+0.24%) |
Apr 12, 2024 | 144.29 | 145.31 | 140.00 | 140.63 | 1,278,235 | -3.60(-2.50%) |
Apr 11, 2024 | 144.53 | 145.62 | 142.50 | 144.23 | 1,024,406 | -0.42(-0.29%) |
Apr 10, 2024 | 145.04 | 146.03 | 143.51 | 144.65 | 1,133,941 | -2.08(-1.42%) |
Apr 09, 2024 | 148.88 | 149.62 | 144.50 | 146.73 | 822,993 | -1.12(-0.76%) |
Apr 08, 2024 | 147.92 | 148.88 | 146.14 | 147.85 | 619,730 | +0.58(+0.39%) |
Apr 05, 2024 | 146.15 | 147.66 | 145.63 | 147.27 | 638,541 | +0.56(+0.38%) |
Apr 04, 2024 | 148.60 | 149.78 | 146.07 | 146.71 | 768,081 | -1.02(-0.69%) |
Apr 03, 2024 | 147.76 | 150.50 | 147.37 | 147.73 | 902,845 | -0.17(-0.11%) |
Apr 02, 2024 | 149.01 | 149.34 | 145.98 | 147.90 | 917,282 | -1.36(-0.91%) |
Apr 01, 2024 | 149.00 | 151.34 | 148.05 | 149.26 | 873,818 | +1.03(+0.69%) |
Mar 28, 2024 | 147.39 | 148.74 | 148.56 | 148.23 | 956,756 | +1.70(+1.16%) |
Mar 27, 2024 | 145.76 | 146.68 | 144.36 | 146.53 | 995,441 | +2.61(+1.81%) |
Mar 26, 2024 | 143.69 | 144.90 | 143.26 | 143.92 | 1,070,389 | +0.68(+0.47%) |
Mar 25, 2024 | 144.60 | 147.41 | 143.15 | 143.24 | 991,779 | +0.14(+0.10%) |
Mar 22, 2024 | 142.25 | 144.56 | 142.25 | 143.10 | 772,100 | +0.15(+0.10%) |
Mar 21, 2024 | 142.90 | 143.50 | 140.37 | 142.95 | 967,813 | +1.13(+0.80%) |
Mar 20, 2024 | 140.29 | 142.51 | 139.42 | 141.82 | 996,975 | +1.83(+1.31%) |
Mar 19, 2024 | 139.12 | 140.37 | 138.85 | 139.99 | 1,237,383 | +0.90(+0.65%) |
Mar 18, 2024 | 137.59 | 139.46 | 136.86 | 139.09 | 1,117,424 | +2.06(+1.50%) |
Mar 15, 2024 | 131.47 | 138.07 | 130.79 | 137.03 | 3,889,066 | +5.70(+4.34%) |
Mar 14, 2024 | 133.11 | 134.35 | 130.22 | 131.33 | 973,765 | -1.78(-1.34%) |
Mar 13, 2024 | 130.83 | 133.69 | 130.78 | 133.11 | 1,162,699 | +2.59(+1.99%) |
Mar 12, 2024 | 130.22 | 130.71 | 127.20 | 130.51 | 1,098,545 | +1.41(+1.09%) |
Mar 11, 2024 | 129.43 | 129.59 | 126.43 | 129.10 | 815,187 | -1.55(-1.19%) |
Mar 08, 2024 | 132.05 | 134.39 | 130.39 | 130.65 | 878,757 | -0.92(-0.70%) |
Mar 07, 2024 | 130.10 | 132.49 | 130.10 | 131.58 | 708,101 | +2.43(+1.88%) |
Mar 06, 2024 | 130.24 | 131.46 | 128.87 | 129.14 | 903,268 | +1.45(+1.14%) |
Mar 05, 2024 | 128.34 | 129.63 | 126.34 | 127.69 | 1,127,581 | -1.73(-1.34%) |
Mar 04, 2024 | 132.63 | 134.01 | 127.72 | 129.42 | 1,357,889 | -3.45(-2.60%) |
Mar 01, 2024 | 133.44 | 136.83 | 131.53 | 132.87 | 1,517,772 | -0.11(-0.08%) |
Feb 29, 2024 | 132.29 | 133.52 | 131.23 | 132.98 | 2,148,300 | +1.32(+1.00%) |
Feb 28, 2024 | 130.78 | 132.32 | 130.00 | 131.66 | 1,182,093 | -0.48(-0.36%) |
Feb 27, 2024 | 130.04 | 132.81 | 129.95 | 132.13 | 1,230,328 | +1.89(+1.45%) |
Feb 26, 2024 | 126.80 | 130.39 | 126.22 | 130.25 | 1,004,676 | +4.04(+3.20%) |
Feb 23, 2024 | 124.73 | 127.02 | 123.77 | 126.21 | 757,450 | +2.22(+1.79%) |
Feb 22, 2024 | 121.15 | 124.26 | 121.15 | 123.99 | 802,708 | +2.71(+2.24%) |
Feb 21, 2024 | 121.02 | 121.69 | 119.90 | 121.28 | 856,830 | -0.56(-0.46%) |
Feb 20, 2024 | 120.97 | 122.85 | 120.19 | 121.84 | 1,020,671 | -0.73(-0.59%) |
Feb 16, 2024 | 123.69 | 125.21 | 122.44 | 122.56 | 901,618 | -0.81(-0.66%) |
Feb 15, 2024 | 119.28 | 123.57 | 119.28 | 123.38 | 1,327,601 | +4.39(+3.69%) |
Feb 14, 2024 | 118.24 | 120.21 | 117.43 | 118.99 | 912,202 | +1.36(+1.16%) |
Feb 13, 2024 | 120.84 | 121.38 | 116.69 | 117.62 | 1,253,606 | -5.41(-4.39%) |
Feb 12, 2024 | 124.46 | 125.36 | 122.82 | 123.03 | 979,278 | -1.17(-0.94%) |
Feb 09, 2024 | 124.21 | 124.87 | 123.43 | 124.20 | 1,160,790 | +0.15(+0.12%) |
Feb 08, 2024 | 123.86 | 124.95 | 122.76 | 124.05 | 852,310 | +0.28(+0.22%) |
Feb 07, 2024 | 119.46 | 124.69 | 119.39 | 123.78 | 1,475,757 | +4.36(+3.65%) |
Feb 06, 2024 | 120.90 | 121.55 | 119.27 | 119.41 | 1,194,680 | -1.31(-1.09%) |
Feb 05, 2024 | 118.06 | 121.07 | 117.37 | 120.72 | 1,285,404 | +1.32(+1.11%) |
Feb 02, 2024 | 118.63 | 120.52 | 118.20 | 119.40 | 1,217,735 | +0.37(+0.31%) |