Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 127.74 | 128.81 | 127.30 | 127.46 | 486,757 | -0.05(-0.04%) |
Apr 17, 2024 | 128.41 | 128.44 | 126.65 | 127.51 | 497,627 | -0.15(-0.12%) |
Apr 16, 2024 | 127.54 | 128.30 | 127.04 | 127.66 | 781,570 | +0.61(+0.48%) |
Apr 15, 2024 | 129.39 | 129.48 | 126.86 | 127.05 | 493,679 | -0.67(-0.52%) |
Apr 12, 2024 | 129.45 | 129.80 | 127.33 | 127.72 | 400,077 | -1.44(-1.11%) |
Apr 11, 2024 | 129.24 | 129.76 | 127.89 | 129.16 | 699,249 | -0.06(-0.05%) |
Apr 10, 2024 | 128.00 | 129.30 | 127.77 | 129.22 | 827,904 | -0.46(-0.35%) |
Apr 09, 2024 | 130.90 | 131.18 | 128.97 | 129.68 | 533,224 | -1.39(-1.06%) |
Apr 08, 2024 | 131.45 | 131.88 | 130.98 | 131.07 | 950,472 | -0.28(-0.21%) |
Apr 05, 2024 | 130.47 | 131.38 | 130.20 | 131.35 | 323,112 | +1.18(+0.91%) |
Apr 04, 2024 | 130.97 | 131.14 | 129.75 | 130.17 | 367,172 | +0.51(+0.39%) |
Apr 03, 2024 | 130.01 | 130.37 | 129.38 | 129.66 | 291,005 | -0.57(-0.44%) |
Apr 02, 2024 | 130.57 | 130.70 | 130.04 | 130.23 | 685,785 | -0.66(-0.50%) |
Apr 01, 2024 | 132.00 | 132.20 | 130.64 | 130.89 | 238,196 | -1.04(-0.79%) |
Mar 28, 2024 | 132.18 | 132.27 | 131.76 | 131.93 | 238,371 | +0.08(+0.06%) |
Mar 27, 2024 | 130.96 | 131.85 | 130.39 | 131.85 | 423,965 | +1.87(+1.44%) |
Mar 26, 2024 | 130.33 | 130.56 | 129.95 | 129.98 | 356,214 | -0.24(-0.18%) |
Mar 25, 2024 | 131.09 | 131.36 | 130.14 | 130.22 | 253,754 | +0.12(+0.09%) |
Mar 22, 2024 | 130.07 | 130.61 | 129.84 | 130.10 | 275,321 | +0.51(+0.39%) |
Mar 21, 2024 | 130.11 | 130.44 | 129.55 | 129.59 | 259,213 | -0.09(-0.07%) |
Mar 20, 2024 | 128.04 | 129.95 | 127.88 | 129.68 | 338,088 | +1.44(+1.12%) |
Mar 19, 2024 | 127.38 | 128.27 | 127.36 | 128.24 | 324,185 | +1.16(+0.91%) |
Mar 18, 2024 | 127.14 | 127.60 | 126.52 | 127.08 | 419,526 | -0.13(-0.10%) |
Mar 15, 2024 | 126.27 | 127.64 | 126.18 | 127.21 | 498,864 | +0.44(+0.35%) |
Mar 14, 2024 | 127.19 | 127.91 | 126.12 | 126.77 | 350,477 | -0.18(-0.14%) |
Mar 13, 2024 | 126.73 | 127.43 | 126.49 | 126.95 | 298,093 | +0.00(+0.00%) |
Mar 12, 2024 | 127.93 | 127.93 | 126.09 | 126.95 | 802,142 | -0.98(-0.77%) |
Mar 11, 2024 | 128.97 | 128.97 | 127.40 | 127.93 | 480,146 | -1.25(-0.97%) |
Mar 08, 2024 | 130.02 | 130.39 | 128.68 | 129.18 | 352,068 | -0.69(-0.53%) |
Mar 07, 2024 | 130.00 | 130.23 | 129.46 | 129.87 | 274,339 | +0.34(+0.26%) |
Mar 06, 2024 | 128.82 | 129.98 | 128.82 | 129.53 | 371,751 | +0.78(+0.61%) |
Mar 05, 2024 | 128.68 | 129.92 | 128.29 | 128.75 | 385,123 | -0.13(-0.10%) |
Mar 04, 2024 | 127.91 | 129.13 | 127.91 | 128.88 | 597,992 | +0.99(+0.77%) |
Mar 01, 2024 | 128.15 | 128.15 | 127.15 | 127.89 | 537,368 | +0.01(+0.01%) |
Feb 29, 2024 | 128.49 | 128.49 | 127.19 | 127.88 | 314,080 | -0.25(-0.20%) |
Feb 28, 2024 | 126.33 | 128.65 | 126.33 | 128.13 | 463,486 | +1.75(+1.38%) |
Feb 27, 2024 | 126.63 | 126.63 | 125.69 | 126.38 | 351,948 | +0.15(+0.12%) |
Feb 26, 2024 | 126.70 | 126.99 | 126.22 | 126.23 | 270,683 | -0.19(-0.15%) |
Feb 23, 2024 | 126.02 | 126.76 | 125.81 | 126.42 | 306,386 | +0.44(+0.35%) |
Feb 22, 2024 | 125.61 | 126.26 | 125.25 | 125.98 | 382,761 | +0.46(+0.37%) |
Feb 21, 2024 | 125.34 | 125.86 | 124.98 | 125.52 | 326,579 | +0.09(+0.07%) |
Feb 20, 2024 | 125.46 | 126.28 | 125.14 | 125.43 | 372,281 | -0.21(-0.17%) |
Feb 16, 2024 | 126.10 | 126.51 | 125.56 | 125.64 | 359,268 | -0.60(-0.48%) |
Feb 15, 2024 | 125.67 | 126.45 | 125.49 | 126.24 | 339,532 | +0.92(+0.73%) |
Feb 14, 2024 | 124.75 | 125.43 | 124.47 | 125.32 | 752,854 | +1.22(+0.98%) |
Feb 13, 2024 | 124.06 | 124.48 | 123.11 | 124.10 | 872,599 | -0.79(-0.63%) |
Feb 12, 2024 | 124.66 | 125.52 | 124.61 | 124.89 | 322,439 | +0.23(+0.18%) |
Feb 09, 2024 | 124.79 | 124.97 | 124.23 | 124.66 | 314,546 | +0.21(+0.17%) |
Feb 08, 2024 | 125.21 | 125.34 | 124.08 | 124.45 | 447,210 | -0.58(-0.46%) |
Feb 07, 2024 | 124.51 | 125.54 | 124.24 | 125.03 | 601,314 | +0.92(+0.74%) |
Feb 06, 2024 | 123.03 | 124.31 | 122.70 | 124.11 | 353,683 | +0.93(+0.75%) |
Feb 05, 2024 | 122.34 | 123.53 | 121.88 | 123.18 | 370,882 | -0.45(-0.36%) |
Feb 02, 2024 | 123.28 | 124.11 | 122.74 | 123.63 | 239,931 | -0.07(-0.06%) |