Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 105.96 | 106.28 | 103.60 | 104.69 | 6,310,336 | -1.80(-1.69%) |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 11,033,843 | -8.25(-7.19%) |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5,665,980 | -1.05(-0.91%) |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 3,993,835 | -3.21(-2.70%) |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3,735,259 | -1.25(-1.04%) |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4,098,165 | -0.37(-0.31%) |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4,753,044 | -5.64(-4.47%) |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2,965,885 | +0.09(+0.07%) |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2,821,583 | +1.43(+1.15%) |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5,099,663 | +0.05(+0.04%) |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4,335,751 | -1.40(-1.11%) |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3,585,009 | +0.51(+0.41%) |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3,187,439 | -2.34(-1.83%) |
Apr 01, 2024 | 130.22 | 130.77 | 127.44 | 127.92 | 1,762,975 | -2.30(-1.77%) |
Mar 28, 2024 | 129.41 | 130.54 | 130.44 | 130.22 | 3,676,096 | +1.36(+1.06%) |
Mar 27, 2024 | 126.92 | 128.90 | 126.84 | 128.86 | 3,202,171 | +3.72(+2.97%) |
Mar 26, 2024 | 126.52 | 127.06 | 125.07 | 125.14 | 3,567,261 | -1.99(-1.57%) |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 2,472,673 | -1.49(-1.16%) |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 2,738,534 | -1.27(-0.98%) |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 3,020,094 | +1.19(+0.92%) |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 2,565,767 | +0.85(+0.66%) |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 2,641,574 | -0.29(-0.23%) |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 2,273,959 | -0.88(-0.68%) |
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 6,698,775 | -0.77(-0.59%) |
Mar 14, 2024 | 131.93 | 132.20 | 128.55 | 129.79 | 3,098,788 | -2.56(-1.94%) |
Mar 13, 2024 | 133.72 | 134.28 | 131.73 | 132.35 | 3,084,013 | -1.23(-0.92%) |
Mar 12, 2024 | 132.62 | 134.01 | 131.81 | 133.58 | 1,741,908 | +0.45(+0.34%) |
Mar 11, 2024 | 133.70 | 134.76 | 132.17 | 133.13 | 2,084,238 | -0.94(-0.70%) |
Mar 08, 2024 | 132.76 | 134.43 | 132.45 | 134.08 | 2,963,948 | +2.31(+1.76%) |
Mar 07, 2024 | 133.06 | 133.57 | 131.00 | 131.76 | 2,095,749 | -0.34(-0.26%) |
Mar 06, 2024 | 132.14 | 132.88 | 131.45 | 132.10 | 2,262,099 | +0.64(+0.48%) |
Mar 05, 2024 | 132.07 | 132.74 | 130.81 | 131.47 | 2,346,073 | -1.16(-0.88%) |
Mar 04, 2024 | 133.27 | 133.61 | 130.00 | 132.63 | 3,340,782 | -0.98(-0.74%) |
Mar 01, 2024 | 132.06 | 133.74 | 129.27 | 133.61 | 2,807,140 | +1.32(+1.00%) |
Feb 29, 2024 | 134.09 | 134.70 | 132.02 | 132.29 | 5,169,435 | -0.71(-0.54%) |
Feb 28, 2024 | 131.05 | 134.12 | 130.96 | 133.01 | 2,497,119 | +1.49(+1.13%) |
Feb 27, 2024 | 132.27 | 133.47 | 130.78 | 131.52 | 2,999,359 | -0.07(-0.05%) |
Feb 26, 2024 | 131.84 | 132.24 | 130.56 | 131.59 | 2,015,252 | -0.65(-0.49%) |
Feb 23, 2024 | 132.50 | 133.22 | 132.07 | 132.23 | 2,147,611 | -0.23(-0.17%) |
Feb 22, 2024 | 132.53 | 133.84 | 132.00 | 132.46 | 2,968,735 | +0.02(+0.02%) |
Feb 21, 2024 | 132.26 | 133.50 | 132.05 | 132.44 | 2,454,401 | +0.07(+0.05%) |
Feb 20, 2024 | 131.38 | 132.96 | 130.60 | 132.37 | 3,017,383 | -0.04(-0.03%) |
Feb 16, 2024 | 130.97 | 133.19 | 130.36 | 132.41 | 3,446,581 | +0.29(+0.22%) |
Feb 15, 2024 | 130.73 | 132.21 | 130.73 | 132.12 | 3,434,428 | +2.58(+1.99%) |
Feb 14, 2024 | 129.98 | 130.85 | 128.28 | 129.54 | 4,325,867 | -0.38(-0.29%) |
Feb 13, 2024 | 127.81 | 130.03 | 126.30 | 129.92 | 4,793,696 | -1.16(-0.89%) |
Feb 12, 2024 | 132.02 | 133.24 | 130.83 | 131.08 | 2,542,501 | -0.43(-0.32%) |
Feb 09, 2024 | 130.41 | 131.79 | 129.49 | 131.51 | 2,891,583 | +0.81(+0.62%) |
Feb 08, 2024 | 128.08 | 131.40 | 127.84 | 130.69 | 3,284,854 | +2.55(+1.99%) |
Feb 07, 2024 | 129.35 | 130.08 | 127.81 | 128.14 | 3,936,380 | -1.40(-1.08%) |
Feb 06, 2024 | 126.59 | 129.79 | 125.99 | 129.54 | 3,792,128 | +3.56(+2.83%) |
Feb 05, 2024 | 126.53 | 127.14 | 125.15 | 125.98 | 3,618,318 | -2.32(-1.81%) |
Feb 02, 2024 | 127.27 | 129.31 | 125.57 | 128.30 | 4,226,036 | -1.18(-0.91%) |