Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 124.13 | 125.44 | 124.13 | 125.21 | 3,835 | -0.49(-0.39%) |
Apr 24, 2024 | 125.74 | 125.89 | 125.22 | 125.70 | 8,661 | +0.15(+0.12%) |
Apr 23, 2024 | 124.86 | 126.04 | 124.86 | 125.55 | 11,640 | +0.99(+0.79%) |
Apr 22, 2024 | 125.01 | 125.18 | 123.57 | 124.56 | 4,865 | +1.25(+1.01%) |
Apr 19, 2024 | 123.24 | 123.48 | 123.17 | 123.31 | 1,490 | +0.28(+0.22%) |
Apr 18, 2024 | 123.06 | 123.86 | 123.01 | 123.04 | 3,146 | +0.12(+0.09%) |
Apr 17, 2024 | 123.25 | 123.25 | 122.92 | 122.92 | 1,505 | -0.04(-0.03%) |
Apr 16, 2024 | 123.46 | 123.46 | 122.85 | 122.96 | 2,617 | -0.85(-0.69%) |
Apr 15, 2024 | 125.68 | 125.68 | 123.73 | 123.81 | 4,533 | -0.47(-0.38%) |
Apr 12, 2024 | 125.46 | 125.46 | 124.20 | 124.28 | 3,861 | -2.10(-1.66%) |
Apr 11, 2024 | 125.92 | 126.39 | 125.25 | 126.38 | 7,100 | +0.08(+0.06%) |
Apr 10, 2024 | 126.24 | 126.30 | 125.58 | 126.30 | 3,552 | -1.40(-1.10%) |
Apr 09, 2024 | 127.80 | 127.80 | 127.16 | 127.70 | 4,372 | -0.04(-0.03%) |
Apr 08, 2024 | 127.59 | 128.03 | 127.59 | 127.74 | 4,004 | +0.48(+0.38%) |
Apr 05, 2024 | 126.59 | 127.50 | 126.53 | 127.26 | 4,479 | +0.65(+0.51%) |
Apr 04, 2024 | 128.62 | 128.82 | 126.51 | 126.62 | 3,104 | -1.12(-0.88%) |
Apr 03, 2024 | 127.25 | 127.97 | 127.19 | 127.74 | 6,203 | +0.51(+0.40%) |
Apr 02, 2024 | 127.36 | 127.36 | 126.96 | 127.23 | 5,984 | -0.55(-0.43%) |
Apr 01, 2024 | 128.31 | 128.44 | 127.47 | 127.78 | 4,536 | -0.71(-0.55%) |
Mar 28, 2024 | 128.24 | 128.49 | 128.16 | 128.49 | 3,824 | +0.16(+0.13%) |
Mar 27, 2024 | 127.45 | 128.34 | 127.45 | 128.33 | 10,249 | +1.24(+0.97%) |
Mar 26, 2024 | 127.54 | 127.69 | 127.09 | 127.09 | 25,027 | +0.24(+0.19%) |
Mar 25, 2024 | 126.98 | 127.12 | 126.85 | 126.85 | 3,245 | -0.36(-0.28%) |
Mar 22, 2024 | 127.29 | 127.32 | 127.00 | 127.21 | 3,498 | -0.21(-0.16%) |
Mar 21, 2024 | 127.77 | 127.83 | 127.42 | 127.42 | 28,551 | +0.09(+0.07%) |
Mar 20, 2024 | 126.02 | 127.34 | 125.81 | 127.33 | 3,923 | +1.48(+1.17%) |
Mar 19, 2024 | 125.31 | 125.93 | 125.28 | 125.85 | 3,391 | +0.35(+0.28%) |
Mar 18, 2024 | 125.56 | 125.61 | 125.50 | 125.50 | 9,150 | +0.24(+0.19%) |
Mar 15, 2024 | 125.48 | 125.53 | 125.26 | 125.26 | 2,495 | -0.09(-0.07%) |
Mar 14, 2024 | 126.26 | 126.26 | 125.09 | 125.35 | 3,615 | -0.85(-0.67%) |
Mar 13, 2024 | 126.23 | 126.56 | 126.12 | 126.20 | 4,913 | +0.15(+0.12%) |
Mar 12, 2024 | 125.79 | 126.05 | 125.12 | 126.05 | 2,273 | +0.90(+0.72%) |
Mar 11, 2024 | 124.77 | 125.15 | 124.65 | 125.15 | 3,457 | -0.31(-0.25%) |
Mar 08, 2024 | 126.21 | 126.39 | 125.46 | 125.46 | 3,434 | -0.56(-0.45%) |
Mar 07, 2024 | 125.96 | 126.07 | 125.69 | 126.02 | 7,150 | +1.17(+0.94%) |
Mar 06, 2024 | 124.78 | 124.97 | 124.72 | 124.85 | 3,494 | +1.08(+0.88%) |
Mar 05, 2024 | 124.04 | 124.04 | 123.76 | 123.76 | 1,386 | -0.39(-0.31%) |
Mar 04, 2024 | 124.04 | 124.33 | 124.04 | 124.15 | 4,393 | -0.10(-0.08%) |
Mar 01, 2024 | 123.75 | 124.39 | 123.44 | 124.26 | 3,232 | +0.83(+0.67%) |
Feb 29, 2024 | 123.59 | 123.59 | 123.04 | 123.43 | 3,373 | +0.36(+0.30%) |
Feb 28, 2024 | 122.99 | 123.34 | 122.99 | 123.07 | 5,458 | -0.47(-0.38%) |
Feb 27, 2024 | 123.39 | 123.54 | 123.36 | 123.54 | 6,965 | +0.37(+0.30%) |
Feb 26, 2024 | 123.49 | 123.49 | 122.94 | 123.17 | 9,313 | -0.39(-0.31%) |
Feb 23, 2024 | 123.46 | 123.65 | 123.26 | 123.55 | 7,098 | +0.35(+0.28%) |
Feb 22, 2024 | 123.07 | 123.22 | 122.53 | 123.20 | 4,747 | +1.45(+1.19%) |
Feb 21, 2024 | 121.33 | 121.76 | 121.33 | 121.76 | 2,495 | +0.28(+0.23%) |
Feb 20, 2024 | 121.61 | 121.75 | 121.26 | 121.48 | 2,796 | +0.22(+0.18%) |
Feb 16, 2024 | 121.58 | 121.94 | 121.12 | 121.26 | 5,721 | -0.26(-0.21%) |
Feb 15, 2024 | 120.69 | 121.52 | 120.69 | 121.52 | 5,001 | +1.02(+0.85%) |
Feb 14, 2024 | 120.23 | 120.50 | 119.91 | 120.50 | 9,739 | +1.09(+0.91%) |
Feb 13, 2024 | 120.03 | 120.04 | 119.25 | 119.41 | 3,764 | -1.63(-1.35%) |
Feb 12, 2024 | 120.91 | 121.52 | 120.88 | 121.05 | 4,008 | +0.60(+0.50%) |
Feb 09, 2024 | 120.20 | 120.44 | 120.20 | 120.44 | 1,731 | +0.00(+0.00%) |
Feb 08, 2024 | 120.49 | 120.49 | 120.05 | 120.44 | 2,496 | -0.02(-0.02%) |
Feb 07, 2024 | 120.72 | 120.72 | 120.38 | 120.47 | 6,906 | +0.10(+0.08%) |
Feb 06, 2024 | 119.92 | 120.41 | 119.92 | 120.37 | 4,467 | +0.87(+0.73%) |
Feb 05, 2024 | 119.70 | 119.75 | 118.97 | 119.50 | 11,587 | -0.64(-0.53%) |
Feb 02, 2024 | 119.84 | 120.29 | 119.74 | 120.14 | 4,534 | +0.14(+0.12%) |