Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 216,593 | +0.93(+0.73%) |
Apr 19, 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 219,829 | +1.14(+0.91%) |
Apr 18, 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 238,840 | +0.65(+0.52%) |
Apr 17, 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 222,585 | +0.40(+0.32%) |
Apr 16, 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 256,966 | -0.76(-0.61%) |
Apr 15, 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 273,195 | -0.53(-0.42%) |
Apr 12, 2024 | 127.11 | 127.23 | 125.54 | 125.89 | 260,903 | -1.53(-1.20%) |
Apr 11, 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 218,194 | -0.47(-0.37%) |
Apr 10, 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 343,699 | -2.01(-1.55%) |
Apr 09, 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 314,954 | +0.65(+0.50%) |
Apr 08, 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 208,390 | +0.24(+0.19%) |
Apr 05, 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 253,692 | +0.53(+0.41%) |
Apr 04, 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 257,385 | -1.04(-0.80%) |
Apr 03, 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 341,285 | -0.38(-0.29%) |
Apr 02, 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 263,830 | -0.74(-0.57%) |
Apr 01, 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 384,855 | -0.60(-0.46%) |
Mar 28, 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 319,091 | +0.35(+0.27%) |
Mar 27, 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 305,273 | +2.66(+2.07%) |
Mar 26, 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 327,797 | -0.29(-0.23%) |
Mar 25, 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 328,475 | -0.33(-0.26%) |
Mar 22, 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 228,168 | -0.61(-0.47%) |
Mar 21, 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 379,610 | +0.55(+0.43%) |
Mar 20, 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 486,032 | +0.70(+0.55%) |
Mar 19, 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 374,516 | +0.67(+0.53%) |
Mar 18, 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 266,236 | -0.09(-0.07%) |
Mar 15, 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 323,619 | +0.19(+0.15%) |
Mar 14, 2024 | 128.36 | 128.45 | 126.70 | 127.44 | 728,173 | -0.98(-0.76%) |
Mar 13, 2024 | 128.35 | 128.97 | 128.13 | 128.42 | 254,216 | +0.33(+0.26%) |
Mar 12, 2024 | 128.13 | 128.61 | 127.56 | 128.09 | 402,482 | +0.19(+0.15%) |
Mar 11, 2024 | 127.39 | 128.07 | 127.11 | 127.90 | 307,367 | +0.51(+0.40%) |
Mar 08, 2024 | 127.54 | 127.90 | 127.28 | 127.39 | 372,464 | +0.12(+0.09%) |
Mar 07, 2024 | 127.03 | 127.59 | 127.03 | 127.27 | 335,101 | +0.85(+0.68%) |
Mar 06, 2024 | 126.14 | 126.74 | 126.01 | 126.42 | 437,609 | +0.87(+0.69%) |
Mar 05, 2024 | 125.81 | 126.56 | 125.17 | 125.55 | 358,906 | -0.21(-0.17%) |
Mar 04, 2024 | 125.05 | 125.96 | 124.98 | 125.76 | 439,078 | +0.61(+0.48%) |
Mar 01, 2024 | 125.11 | 125.19 | 124.27 | 125.16 | 283,708 | +0.17(+0.14%) |
Feb 29, 2024 | 125.31 | 125.70 | 124.78 | 124.99 | 360,635 | +0.25(+0.20%) |
Feb 28, 2024 | 124.49 | 125.06 | 124.27 | 124.74 | 365,515 | +0.13(+0.10%) |
Feb 27, 2024 | 124.38 | 124.67 | 124.09 | 124.61 | 306,505 | +0.45(+0.36%) |
Feb 26, 2024 | 124.95 | 125.05 | 124.05 | 124.16 | 375,554 | -0.92(-0.74%) |
Feb 23, 2024 | 124.85 | 125.37 | 124.54 | 125.08 | 387,447 | +0.50(+0.40%) |
Feb 22, 2024 | 124.13 | 124.89 | 123.72 | 124.59 | 316,534 | +0.45(+0.36%) |
Feb 21, 2024 | 123.63 | 124.19 | 123.43 | 124.14 | 320,707 | +0.52(+0.42%) |
Feb 20, 2024 | 123.38 | 124.23 | 123.26 | 123.62 | 371,961 | +0.07(+0.06%) |
Feb 16, 2024 | 123.46 | 124.22 | 123.16 | 123.55 | 416,526 | -0.25(-0.20%) |
Feb 15, 2024 | 122.64 | 123.92 | 122.64 | 123.80 | 348,524 | +1.57(+1.29%) |
Feb 14, 2024 | 122.19 | 122.35 | 121.53 | 122.23 | 381,402 | +0.63(+0.51%) |
Feb 13, 2024 | 122.72 | 122.88 | 120.85 | 121.61 | 513,104 | -2.04(-1.65%) |
Feb 12, 2024 | 122.82 | 123.93 | 122.59 | 123.64 | 353,194 | +0.99(+0.81%) |
Feb 09, 2024 | 122.62 | 122.68 | 122.12 | 122.65 | 349,080 | +0.03(+0.02%) |
Feb 08, 2024 | 122.65 | 122.74 | 121.96 | 122.62 | 370,824 | -0.12(-0.10%) |
Feb 07, 2024 | 122.94 | 123.02 | 122.32 | 122.74 | 355,384 | +0.38(+0.31%) |
Feb 06, 2024 | 121.76 | 122.57 | 121.55 | 122.36 | 318,747 | +0.74(+0.61%) |
Feb 05, 2024 | 122.72 | 122.72 | 121.58 | 121.62 | 373,108 | -1.83(-1.48%) |
Feb 02, 2024 | 123.64 | 124.15 | 122.81 | 123.45 | 392,006 | -0.68(-0.55%) |