Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 129.06 | 130.52 | 127.68 | 130.15 | 241,261 | -0.33(-0.25%) |
Apr 24, 2024 | 130.38 | 131.20 | 128.82 | 130.48 | 376,915 | +0.94(+0.73%) |
Apr 23, 2024 | 126.71 | 129.75 | 126.53 | 129.54 | 347,749 | +3.79(+3.01%) |
Apr 22, 2024 | 125.31 | 126.85 | 124.36 | 125.75 | 241,896 | +0.79(+0.63%) |
Apr 19, 2024 | 125.25 | 126.62 | 124.16 | 124.96 | 393,549 | -0.19(-0.15%) |
Apr 18, 2024 | 125.98 | 126.79 | 124.56 | 125.15 | 314,331 | +0.03(+0.02%) |
Apr 17, 2024 | 128.93 | 128.93 | 124.80 | 125.12 | 371,687 | -2.45(-1.92%) |
Apr 16, 2024 | 127.33 | 128.19 | 126.06 | 127.57 | 496,519 | -0.25(-0.20%) |
Apr 15, 2024 | 130.74 | 130.74 | 127.36 | 127.82 | 320,203 | -0.92(-0.71%) |
Apr 12, 2024 | 129.72 | 130.30 | 127.88 | 128.74 | 251,730 | -2.14(-1.64%) |
Apr 11, 2024 | 130.14 | 130.99 | 129.44 | 130.88 | 267,963 | +1.15(+0.89%) |
Apr 10, 2024 | 129.29 | 131.35 | 128.97 | 129.73 | 214,907 | -2.32(-1.76%) |
Apr 09, 2024 | 133.47 | 133.47 | 130.49 | 132.05 | 402,739 | -0.86(-0.65%) |
Apr 08, 2024 | 133.59 | 134.27 | 132.47 | 132.91 | 182,924 | +0.32(+0.24%) |
Apr 05, 2024 | 131.80 | 133.48 | 130.94 | 132.59 | 330,618 | +1.03(+0.78%) |
Apr 04, 2024 | 133.43 | 134.81 | 131.20 | 131.56 | 285,470 | -0.63(-0.48%) |
Apr 03, 2024 | 129.85 | 133.20 | 129.53 | 132.19 | 409,651 | +2.01(+1.54%) |
Apr 02, 2024 | 133.12 | 133.50 | 130.18 | 130.18 | 901,570 | -3.84(-2.87%) |
Apr 01, 2024 | 135.80 | 136.35 | 133.63 | 134.02 | 376,883 | -2.01(-1.48%) |
Mar 28, 2024 | 136.68 | 136.18 | 135.71 | 136.03 | 291,337 | -0.82(-0.60%) |
Mar 27, 2024 | 137.86 | 137.86 | 135.69 | 136.85 | 454,878 | -0.23(-0.17%) |
Mar 26, 2024 | 134.30 | 138.29 | 132.82 | 137.08 | 593,370 | +3.21(+2.40%) |
Mar 25, 2024 | 134.33 | 134.59 | 133.25 | 133.87 | 368,474 | +0.93(+0.70%) |
Mar 22, 2024 | 134.39 | 134.44 | 132.35 | 132.94 | 246,388 | -1.45(-1.08%) |
Mar 21, 2024 | 131.72 | 135.33 | 131.70 | 134.39 | 452,401 | +3.24(+2.47%) |
Mar 20, 2024 | 129.67 | 131.36 | 129.15 | 131.15 | 439,738 | +1.48(+1.14%) |
Mar 19, 2024 | 126.47 | 130.86 | 126.47 | 129.67 | 564,715 | +3.19(+2.52%) |
Mar 18, 2024 | 127.00 | 127.84 | 126.38 | 126.48 | 263,959 | -0.52(-0.41%) |
Mar 15, 2024 | 125.91 | 127.53 | 125.91 | 127.00 | 724,895 | +0.10(+0.08%) |
Mar 14, 2024 | 127.72 | 128.23 | 125.87 | 126.90 | 161,939 | -0.64(-0.50%) |
Mar 13, 2024 | 127.16 | 128.04 | 126.53 | 127.54 | 229,764 | +0.26(+0.20%) |
Mar 12, 2024 | 126.49 | 127.40 | 126.09 | 127.28 | 167,553 | +0.79(+0.62%) |
Mar 11, 2024 | 126.82 | 126.82 | 125.16 | 126.49 | 185,017 | -0.59(-0.46%) |
Mar 08, 2024 | 128.15 | 129.11 | 127.03 | 127.08 | 359,060 | -0.83(-0.65%) |
Mar 07, 2024 | 127.71 | 128.34 | 126.80 | 127.91 | 314,416 | +0.95(+0.75%) |
Mar 06, 2024 | 126.28 | 127.45 | 126.28 | 126.96 | 329,750 | +0.95(+0.75%) |
Mar 05, 2024 | 127.48 | 127.56 | 125.93 | 126.01 | 316,407 | -1.68(-1.31%) |
Mar 04, 2024 | 126.68 | 129.08 | 126.68 | 127.69 | 311,124 | +1.35(+1.07%) |
Mar 01, 2024 | 125.47 | 126.59 | 125.40 | 126.34 | 241,047 | +0.52(+0.41%) |
Feb 29, 2024 | 125.85 | 126.70 | 125.08 | 125.82 | 576,395 | +0.53(+0.42%) |
Feb 28, 2024 | 124.56 | 126.27 | 124.03 | 125.30 | 281,110 | +0.60(+0.48%) |
Feb 27, 2024 | 125.64 | 125.64 | 123.44 | 124.70 | 324,236 | -0.76(-0.60%) |
Feb 26, 2024 | 124.91 | 126.04 | 124.65 | 125.45 | 236,544 | +0.10(+0.08%) |
Feb 23, 2024 | 125.39 | 125.66 | 124.53 | 125.36 | 238,531 | +0.47(+0.38%) |
Feb 22, 2024 | 123.53 | 125.08 | 122.53 | 124.89 | 357,483 | +2.19(+1.79%) |
Feb 21, 2024 | 122.22 | 122.95 | 121.25 | 122.69 | 209,965 | +0.63(+0.52%) |
Feb 20, 2024 | 122.08 | 123.10 | 121.55 | 122.06 | 249,320 | -1.35(-1.09%) |
Feb 16, 2024 | 124.51 | 125.00 | 123.38 | 123.41 | 229,290 | -1.20(-0.96%) |
Feb 15, 2024 | 123.70 | 124.85 | 121.87 | 124.61 | 492,107 | +1.81(+1.47%) |
Feb 14, 2024 | 120.18 | 123.10 | 120.18 | 122.80 | 379,055 | +3.48(+2.92%) |
Feb 13, 2024 | 120.41 | 120.66 | 118.65 | 119.32 | 343,242 | -3.37(-2.75%) |
Feb 12, 2024 | 121.60 | 123.38 | 121.03 | 122.69 | 271,022 | +0.60(+0.49%) |
Feb 09, 2024 | 120.66 | 123.04 | 120.54 | 122.09 | 599,591 | +2.55(+2.14%) |
Feb 08, 2024 | 124.19 | 124.69 | 118.28 | 119.54 | 1,156,780 | -5.89(-4.70%) |
Feb 07, 2024 | 125.47 | 126.81 | 124.77 | 125.44 | 708,905 | +0.76(+0.61%) |
Feb 06, 2024 | 124.98 | 125.38 | 124.25 | 124.68 | 597,530 | -0.20(-0.16%) |
Feb 05, 2024 | 124.60 | 125.28 | 123.59 | 124.88 | 346,341 | -1.22(-0.97%) |
Feb 02, 2024 | 123.08 | 126.47 | 123.03 | 126.09 | 330,809 | +2.32(+1.88%) |