Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 130.66 | 131.32 | 130.51 | 131.32 | 22,415 | +0.50(+0.38%) |
Apr 23, 2024 | 130.05 | 131.01 | 130.05 | 130.82 | 6,410 | +1.37(+1.06%) |
Apr 22, 2024 | 128.66 | 129.76 | 128.39 | 129.45 | 5,781 | +1.04(+0.81%) |
Apr 19, 2024 | 128.11 | 128.76 | 127.78 | 128.41 | 7,014 | +0.36(+0.28%) |
Apr 18, 2024 | 128.29 | 129.09 | 127.81 | 128.05 | 15,922 | -0.18(-0.14%) |
Apr 17, 2024 | 129.30 | 129.46 | 127.95 | 128.23 | 5,641 | -0.98(-0.76%) |
Apr 16, 2024 | 129.28 | 129.75 | 128.78 | 129.21 | 11,720 | -0.32(-0.25%) |
Apr 15, 2024 | 131.53 | 131.96 | 129.30 | 129.53 | 7,898 | -1.03(-0.79%) |
Apr 12, 2024 | 131.00 | 131.19 | 130.31 | 130.56 | 7,551 | -2.09(-1.57%) |
Apr 11, 2024 | 132.66 | 132.66 | 131.77 | 132.65 | 3,116 | +0.47(+0.36%) |
Apr 10, 2024 | 132.29 | 133.15 | 131.75 | 132.18 | 11,636 | -2.04(-1.52%) |
Apr 09, 2024 | 134.61 | 134.61 | 133.22 | 134.22 | 9,380 | +0.12(+0.09%) |
Apr 08, 2024 | 134.30 | 134.39 | 133.93 | 134.09 | 3,783 | +0.19(+0.15%) |
Apr 05, 2024 | 132.89 | 134.20 | 132.89 | 133.90 | 12,883 | +0.90(+0.67%) |
Apr 04, 2024 | 136.05 | 136.05 | 132.69 | 133.00 | 13,441 | -1.56(-1.16%) |
Apr 03, 2024 | 134.55 | 135.29 | 134.50 | 134.56 | 20,235 | +0.01(+0.01%) |
Apr 02, 2024 | 135.64 | 135.64 | 133.97 | 134.55 | 8,782 | -1.47(-1.08%) |
Apr 01, 2024 | 136.99 | 136.99 | 135.83 | 136.02 | 72,757 | -0.91(-0.67%) |
Mar 28, 2024 | 136.29 | 137.44 | 136.29 | 136.93 | 20,435 | +0.72(+0.53%) |
Mar 27, 2024 | 135.46 | 136.21 | 134.95 | 136.21 | 11,758 | +1.61(+1.20%) |
Mar 26, 2024 | 135.40 | 135.51 | 134.53 | 134.60 | 21,222 | -0.28(-0.21%) |
Mar 25, 2024 | 135.31 | 135.78 | 134.62 | 134.88 | 8,752 | -0.37(-0.27%) |
Mar 22, 2024 | 136.73 | 137.00 | 135.19 | 135.25 | 12,778 | -1.47(-1.07%) |
Mar 21, 2024 | 136.50 | 137.15 | 136.23 | 136.72 | 25,479 | +0.78(+0.57%) |
Mar 20, 2024 | 134.29 | 136.16 | 134.12 | 135.94 | 6,161 | +1.70(+1.27%) |
Mar 19, 2024 | 133.42 | 134.31 | 133.30 | 134.24 | 9,726 | +0.65(+0.49%) |
Mar 18, 2024 | 133.92 | 134.12 | 133.58 | 133.59 | 10,114 | +0.22(+0.16%) |
Mar 15, 2024 | 133.00 | 133.66 | 133.00 | 133.37 | 10,154 | -0.27(-0.20%) |
Mar 14, 2024 | 134.74 | 134.84 | 133.12 | 133.64 | 9,763 | -0.94(-0.70%) |
Mar 13, 2024 | 134.82 | 135.89 | 134.41 | 134.59 | 8,623 | +0.02(+0.01%) |
Mar 12, 2024 | 133.86 | 134.57 | 133.69 | 134.57 | 16,816 | +0.96(+0.72%) |
Mar 11, 2024 | 133.70 | 133.72 | 133.00 | 133.61 | 11,240 | -0.39(-0.29%) |
Mar 08, 2024 | 135.31 | 135.49 | 133.77 | 134.00 | 17,593 | -0.75(-0.56%) |
Mar 07, 2024 | 134.21 | 135.13 | 134.21 | 134.75 | 26,704 | +1.19(+0.89%) |
Mar 06, 2024 | 133.83 | 133.85 | 133.42 | 133.56 | 7,785 | +0.81(+0.61%) |
Mar 05, 2024 | 133.35 | 133.70 | 132.47 | 132.75 | 8,836 | -0.88(-0.66%) |
Mar 04, 2024 | 134.44 | 134.67 | 133.63 | 133.63 | 22,338 | -0.31(-0.23%) |
Mar 01, 2024 | 133.30 | 133.99 | 133.20 | 133.94 | 12,719 | +0.82(+0.62%) |
Feb 29, 2024 | 133.06 | 133.31 | 132.64 | 133.12 | 17,161 | +0.84(+0.64%) |
Feb 28, 2024 | 131.92 | 132.51 | 131.92 | 132.28 | 11,855 | -0.02(-0.01%) |
Feb 27, 2024 | 132.56 | 132.56 | 131.99 | 132.30 | 17,645 | +0.51(+0.38%) |
Feb 26, 2024 | 131.56 | 132.00 | 131.56 | 131.79 | 7,136 | +0.51(+0.39%) |
Feb 23, 2024 | 130.96 | 131.68 | 130.91 | 131.28 | 15,281 | +0.68(+0.52%) |
Feb 22, 2024 | 129.98 | 130.69 | 129.75 | 130.60 | 8,391 | +1.55(+1.20%) |
Feb 21, 2024 | 129.00 | 129.08 | 128.16 | 129.05 | 12,831 | -0.38(-0.29%) |
Feb 20, 2024 | 129.68 | 129.89 | 129.29 | 129.43 | 9,589 | -1.05(-0.81%) |
Feb 16, 2024 | 131.29 | 131.52 | 130.48 | 130.48 | 8,855 | -0.95(-0.72%) |
Feb 15, 2024 | 130.73 | 131.62 | 130.63 | 131.43 | 4,507 | +1.53(+1.18%) |
Feb 14, 2024 | 129.29 | 130.90 | 128.90 | 129.90 | 8,210 | +1.77(+1.38%) |
Feb 13, 2024 | 128.56 | 129.12 | 127.44 | 128.13 | 36,255 | -2.79(-2.13%) |
Feb 12, 2024 | 130.29 | 131.60 | 130.29 | 130.92 | 11,379 | +0.61(+0.47%) |
Feb 09, 2024 | 129.17 | 130.36 | 129.17 | 130.31 | 10,059 | +1.09(+0.84%) |
Feb 08, 2024 | 128.57 | 129.23 | 128.57 | 129.22 | 9,664 | +0.94(+0.73%) |
Feb 07, 2024 | 128.14 | 128.58 | 128.03 | 128.28 | 5,786 | +0.96(+0.75%) |
Feb 06, 2024 | 127.23 | 127.53 | 126.99 | 127.32 | 9,386 | +0.38(+0.30%) |
Feb 05, 2024 | 127.32 | 127.50 | 126.28 | 126.94 | 40,569 | -1.13(-0.88%) |
Feb 02, 2024 | 126.24 | 128.26 | 126.24 | 128.07 | 9,545 | +0.72(+0.57%) |