Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 129.62 | 130.86 | 129.28 | 130.72 | 945,655 | +1.74(+1.35%) |
Apr 22, 2024 | 128.16 | 129.79 | 127.45 | 128.98 | 1,061,915 | +1.14(+0.89%) |
Apr 19, 2024 | 127.56 | 128.66 | 126.96 | 127.84 | 2,250,016 | +0.68(+0.53%) |
Apr 18, 2024 | 127.16 | 128.46 | 126.91 | 127.16 | 1,139,176 | +0.94(+0.74%) |
Apr 17, 2024 | 128.49 | 128.49 | 124.66 | 126.22 | 1,441,337 | -1.78(-1.39%) |
Apr 16, 2024 | 127.01 | 128.73 | 126.11 | 128.00 | 1,149,958 | +0.71(+0.56%) |
Apr 15, 2024 | 129.43 | 129.88 | 126.70 | 127.29 | 991,363 | -0.82(-0.64%) |
Apr 12, 2024 | 127.94 | 128.67 | 127.19 | 128.11 | 899,537 | -0.68(-0.53%) |
Apr 11, 2024 | 128.39 | 129.10 | 127.18 | 128.79 | 941,660 | +0.60(+0.47%) |
Apr 10, 2024 | 126.69 | 128.78 | 126.02 | 128.19 | 1,036,930 | -0.74(-0.57%) |
Apr 09, 2024 | 128.23 | 128.99 | 126.48 | 128.93 | 782,131 | +1.18(+0.92%) |
Apr 08, 2024 | 128.85 | 129.06 | 127.62 | 127.75 | 772,652 | -0.52(-0.41%) |
Apr 05, 2024 | 127.41 | 128.94 | 127.00 | 128.27 | 753,965 | +1.02(+0.80%) |
Apr 04, 2024 | 129.69 | 130.00 | 127.03 | 127.25 | 1,129,538 | -1.61(-1.25%) |
Apr 03, 2024 | 127.68 | 129.73 | 127.62 | 128.86 | 1,147,294 | +0.74(+0.58%) |
Apr 02, 2024 | 128.76 | 128.78 | 127.17 | 128.12 | 1,144,432 | -0.52(-0.40%) |
Apr 01, 2024 | 129.25 | 129.50 | 127.91 | 128.64 | 716,816 | -0.60(-0.46%) |
Mar 28, 2024 | 129.56 | 129.93 | 129.92 | 129.24 | 953,174 | -0.14(-0.11%) |
Mar 27, 2024 | 128.63 | 129.45 | 128.10 | 129.38 | 959,682 | +1.48(+1.16%) |
Mar 26, 2024 | 127.56 | 128.49 | 127.26 | 127.90 | 853,382 | +0.14(+0.11%) |
Mar 25, 2024 | 128.81 | 129.35 | 127.50 | 127.76 | 888,135 | -1.45(-1.12%) |
Mar 22, 2024 | 129.93 | 130.47 | 128.77 | 129.21 | 732,393 | -0.78(-0.60%) |
Mar 21, 2024 | 129.20 | 130.86 | 129.20 | 129.99 | 1,029,847 | +1.28(+0.99%) |
Mar 20, 2024 | 128.39 | 128.71 | 127.23 | 128.71 | 987,833 | +0.26(+0.20%) |
Mar 19, 2024 | 127.57 | 128.53 | 127.37 | 128.45 | 806,918 | +0.96(+0.75%) |
Mar 18, 2024 | 127.36 | 127.96 | 126.80 | 127.49 | 720,019 | +0.22(+0.17%) |
Mar 15, 2024 | 126.80 | 128.24 | 126.18 | 127.27 | 1,537,623 | -0.69(-0.54%) |
Mar 14, 2024 | 127.72 | 128.10 | 126.63 | 127.96 | 1,335,511 | -0.06(-0.05%) |
Mar 13, 2024 | 128.46 | 128.53 | 127.47 | 128.02 | 872,500 | -0.44(-0.34%) |
Mar 12, 2024 | 126.49 | 128.51 | 126.42 | 128.46 | 1,029,725 | +2.28(+1.81%) |
Mar 11, 2024 | 126.88 | 127.04 | 125.51 | 126.18 | 1,019,923 | -0.90(-0.71%) |
Mar 08, 2024 | 127.29 | 127.97 | 126.58 | 127.08 | 761,604 | +0.11(+0.09%) |
Mar 07, 2024 | 127.16 | 127.69 | 126.51 | 126.97 | 905,451 | +0.62(+0.49%) |
Mar 06, 2024 | 126.31 | 127.18 | 125.74 | 126.35 | 1,118,917 | +0.16(+0.13%) |
Mar 05, 2024 | 127.71 | 127.86 | 125.68 | 126.19 | 924,173 | -1.66(-1.30%) |
Mar 04, 2024 | 127.61 | 128.58 | 127.56 | 127.85 | 917,274 | -0.09(-0.07%) |
Mar 01, 2024 | 126.69 | 128.16 | 126.22 | 127.94 | 813,155 | +0.89(+0.70%) |
Feb 29, 2024 | 125.91 | 127.48 | 125.25 | 127.05 | 1,829,167 | +1.42(+1.13%) |
Feb 28, 2024 | 125.26 | 126.31 | 125.26 | 125.63 | 877,021 | -0.06(-0.05%) |
Feb 27, 2024 | 125.92 | 126.42 | 124.74 | 125.69 | 932,176 | -0.02(-0.02%) |
Feb 26, 2024 | 125.63 | 127.03 | 125.21 | 125.71 | 1,115,222 | +0.08(+0.06%) |
Feb 23, 2024 | 125.66 | 126.54 | 125.37 | 125.63 | 739,177 | +0.53(+0.42%) |
Feb 22, 2024 | 124.21 | 125.33 | 123.73 | 125.10 | 900,201 | +1.61(+1.30%) |
Feb 21, 2024 | 124.39 | 124.46 | 122.70 | 123.49 | 1,038,305 | -0.61(-0.49%) |
Feb 20, 2024 | 122.89 | 124.68 | 122.22 | 124.10 | 1,411,207 | +0.67(+0.54%) |
Feb 16, 2024 | 123.90 | 124.39 | 123.14 | 123.43 | 1,211,262 | -0.63(-0.51%) |
Feb 15, 2024 | 124.09 | 124.64 | 123.38 | 124.06 | 896,094 | +0.26(+0.21%) |
Feb 14, 2024 | 122.05 | 123.85 | 121.72 | 123.80 | 1,010,278 | +2.42(+2.00%) |
Feb 13, 2024 | 121.37 | 122.18 | 120.44 | 121.38 | 1,343,272 | -1.56(-1.27%) |
Feb 12, 2024 | 123.81 | 124.13 | 122.70 | 122.94 | 1,261,602 | -1.00(-0.81%) |
Feb 09, 2024 | 122.00 | 124.03 | 121.70 | 123.94 | 1,593,011 | +1.91(+1.57%) |
Feb 08, 2024 | 123.35 | 123.35 | 120.79 | 122.02 | 1,909,771 | -0.97(-0.79%) |
Feb 07, 2024 | 120.32 | 124.20 | 120.32 | 122.99 | 3,511,416 | +3.78(+3.17%) |
Feb 06, 2024 | 115.86 | 119.59 | 115.39 | 119.21 | 3,312,016 | +5.46(+4.80%) |
Feb 05, 2024 | 112.67 | 114.33 | 111.69 | 113.75 | 1,957,243 | -1.34(-1.16%) |
Feb 02, 2024 | 114.26 | 115.63 | 113.81 | 115.08 | 1,647,353 | +0.04(+0.03%) |