Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 128.25 | 128.37 | 126.61 | 127.34 | 352,251 | -1.37(-1.06%) |
Apr 25, 2024 | 129.61 | 130.19 | 128.29 | 128.71 | 367,462 | -1.01(-0.78%) |
Apr 24, 2024 | 128.99 | 130.07 | 127.89 | 129.72 | 329,961 | +0.01(+0.01%) |
Apr 23, 2024 | 129.15 | 130.23 | 129.00 | 129.71 | 291,652 | +0.86(+0.67%) |
Apr 22, 2024 | 128.56 | 129.81 | 127.52 | 128.85 | 246,545 | +0.99(+0.77%) |
Apr 19, 2024 | 126.39 | 128.29 | 125.89 | 127.86 | 207,643 | +2.45(+1.95%) |
Apr 18, 2024 | 125.47 | 126.34 | 124.85 | 125.41 | 193,474 | +0.84(+0.67%) |
Apr 17, 2024 | 126.65 | 127.49 | 124.39 | 124.57 | 298,789 | -2.36(-1.86%) |
Apr 16, 2024 | 126.27 | 127.62 | 125.06 | 126.93 | 401,197 | +0.77(+0.61%) |
Apr 15, 2024 | 129.13 | 129.13 | 125.51 | 126.16 | 256,818 | -1.15(-0.90%) |
Apr 12, 2024 | 128.21 | 128.93 | 126.89 | 127.31 | 193,413 | -1.04(-0.81%) |
Apr 11, 2024 | 128.39 | 128.82 | 127.09 | 128.35 | 255,906 | -0.21(-0.16%) |
Apr 10, 2024 | 129.43 | 130.02 | 128.55 | 128.56 | 219,573 | -1.70(-1.31%) |
Apr 09, 2024 | 133.01 | 133.21 | 130.21 | 130.26 | 194,656 | -2.46(-1.85%) |
Apr 08, 2024 | 132.11 | 133.62 | 131.62 | 132.72 | 180,014 | +0.90(+0.68%) |
Apr 05, 2024 | 131.59 | 132.50 | 131.00 | 131.82 | 235,372 | +0.25(+0.19%) |
Apr 04, 2024 | 133.17 | 133.30 | 131.07 | 131.57 | 239,124 | -0.84(-0.63%) |
Apr 03, 2024 | 134.40 | 134.66 | 132.36 | 132.41 | 307,887 | -2.18(-1.62%) |
Apr 02, 2024 | 133.96 | 134.78 | 133.60 | 134.59 | 298,486 | +0.56(+0.42%) |
Apr 01, 2024 | 135.74 | 136.23 | 133.87 | 134.03 | 294,775 | -1.70(-1.25%) |
Mar 28, 2024 | 136.50 | 136.09 | 135.61 | 135.73 | 209,661 | -0.32(-0.23%) |
Mar 27, 2024 | 134.00 | 136.28 | 134.00 | 136.05 | 254,507 | +2.78(+2.09%) |
Mar 26, 2024 | 133.26 | 134.16 | 133.17 | 133.26 | 334,008 | -0.13(-0.10%) |
Mar 25, 2024 | 131.35 | 133.77 | 131.35 | 133.39 | 315,392 | +2.94(+2.26%) |
Mar 22, 2024 | 132.74 | 132.74 | 130.26 | 130.45 | 305,218 | -2.02(-1.52%) |
Mar 21, 2024 | 132.40 | 133.14 | 131.18 | 132.47 | 387,985 | +0.25(+0.19%) |
Mar 20, 2024 | 130.55 | 132.67 | 130.36 | 132.22 | 277,774 | +1.34(+1.03%) |
Mar 19, 2024 | 129.72 | 131.39 | 129.72 | 130.88 | 334,900 | +1.44(+1.11%) |
Mar 18, 2024 | 131.75 | 132.06 | 129.35 | 129.43 | 311,485 | -2.29(-1.74%) |
Mar 15, 2024 | 129.71 | 131.74 | 129.71 | 131.72 | 953,822 | +0.95(+0.73%) |
Mar 14, 2024 | 129.26 | 130.92 | 129.22 | 130.77 | 368,874 | +1.12(+0.87%) |
Mar 13, 2024 | 129.28 | 130.28 | 129.03 | 129.64 | 283,956 | +0.49(+0.38%) |
Mar 12, 2024 | 128.48 | 129.25 | 127.73 | 129.16 | 361,944 | +0.40(+0.31%) |
Mar 11, 2024 | 127.77 | 128.82 | 127.52 | 128.76 | 367,592 | +0.77(+0.60%) |
Mar 08, 2024 | 128.03 | 128.93 | 127.49 | 127.99 | 291,419 | +0.20(+0.16%) |
Mar 07, 2024 | 128.09 | 129.05 | 127.39 | 127.79 | 301,167 | -0.03(-0.02%) |
Mar 06, 2024 | 127.00 | 128.05 | 126.42 | 127.82 | 300,571 | +1.21(+0.96%) |
Mar 05, 2024 | 126.56 | 127.62 | 125.49 | 126.61 | 292,701 | -0.06(-0.05%) |
Mar 04, 2024 | 126.77 | 127.21 | 126.10 | 126.67 | 324,185 | +0.00(+0.00%) |
Mar 01, 2024 | 126.44 | 127.75 | 125.88 | 126.67 | 275,014 | -0.30(-0.24%) |
Feb 29, 2024 | 127.12 | 127.42 | 126.28 | 126.97 | 549,851 | +0.73(+0.58%) |
Feb 28, 2024 | 125.75 | 126.83 | 125.41 | 126.24 | 245,510 | +0.36(+0.28%) |
Feb 27, 2024 | 125.82 | 126.10 | 124.99 | 125.88 | 251,563 | -0.14(-0.11%) |
Feb 26, 2024 | 125.31 | 126.27 | 125.08 | 126.02 | 294,247 | +0.62(+0.49%) |
Feb 23, 2024 | 126.12 | 126.69 | 125.18 | 125.41 | 275,467 | -0.39(-0.31%) |
Feb 22, 2024 | 124.06 | 126.14 | 124.06 | 125.79 | 319,469 | +1.82(+1.47%) |
Feb 21, 2024 | 123.09 | 124.24 | 122.64 | 123.97 | 353,477 | +1.06(+0.87%) |
Feb 20, 2024 | 121.77 | 124.79 | 121.74 | 122.91 | 373,208 | +0.15(+0.12%) |
Feb 16, 2024 | 122.82 | 123.92 | 122.09 | 122.76 | 1,125,253 | -0.08(-0.06%) |
Feb 15, 2024 | 120.05 | 123.09 | 120.05 | 122.84 | 316,119 | +3.01(+2.51%) |
Feb 14, 2024 | 117.98 | 119.97 | 117.98 | 119.83 | 365,198 | +2.31(+1.96%) |
Feb 13, 2024 | 119.48 | 119.95 | 116.96 | 117.52 | 509,259 | -1.91(-1.60%) |
Feb 12, 2024 | 119.79 | 121.59 | 119.40 | 119.43 | 456,342 | -0.17(-0.15%) |
Feb 09, 2024 | 117.35 | 119.73 | 117.14 | 119.60 | 430,171 | +2.07(+1.77%) |
Feb 08, 2024 | 116.60 | 118.21 | 114.54 | 117.53 | 699,373 | -1.57(-1.32%) |
Feb 07, 2024 | 117.33 | 119.83 | 112.67 | 119.10 | 831,225 | +2.47(+2.11%) |
Feb 06, 2024 | 115.33 | 117.22 | 114.43 | 116.63 | 537,616 | +1.10(+0.95%) |
Feb 05, 2024 | 114.79 | 116.04 | 114.25 | 115.53 | 291,328 | +0.19(+0.16%) |
Feb 02, 2024 | 115.15 | 116.45 | 114.97 | 115.34 | 389,818 | +0.89(+0.77%) |