Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 129.22 | 129.94 | 128.84 | 129.53 | 281,688 | +0.52(+0.40%) |
Apr 25, 2024 | 127.77 | 129.22 | 126.86 | 129.01 | 693,999 | +0.50(+0.39%) |
Apr 24, 2024 | 130.50 | 130.59 | 127.86 | 128.51 | 541,556 | -0.86(-0.66%) |
Apr 23, 2024 | 129.03 | 130.21 | 128.79 | 129.37 | 820,871 | +0.87(+0.68%) |
Apr 22, 2024 | 128.74 | 129.43 | 128.13 | 128.50 | 554,903 | +0.50(+0.39%) |
Apr 19, 2024 | 127.71 | 128.72 | 127.71 | 128.00 | 378,630 | +0.54(+0.42%) |
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%) |
Feb 01, 2024 | 123.51 | 123.74 | 122.01 | 123.70 | 426,735 | +1.05(+0.86%) |
Jan 31, 2024 | 122.77 | 123.95 | 122.53 | 122.65 | 495,930 | +0.56(+0.46%) |
Jan 30, 2024 | 122.43 | 122.43 | 121.66 | 122.09 | 1,176,616 | -0.17(-0.14%) |
Jan 29, 2024 | 122.35 | 122.52 | 121.65 | 122.26 | 337,219 | +0.22(+0.18%) |
Jan 26, 2024 | 121.77 | 122.87 | 121.53 | 122.04 | 444,268 | +0.37(+0.30%) |
Jan 25, 2024 | 122.64 | 122.64 | 120.56 | 121.67 | 693,271 | -1.10(-0.90%) |
Jan 24, 2024 | 123.18 | 123.80 | 122.52 | 122.77 | 616,523 | +0.34(+0.28%) |
Jan 23, 2024 | 123.17 | 124.37 | 122.20 | 122.43 | 588,591 | +0.26(+0.21%) |
Jan 22, 2024 | 121.92 | 122.59 | 121.73 | 122.17 | 731,153 | +0.46(+0.38%) |
Jan 19, 2024 | 121.44 | 121.94 | 120.61 | 121.71 | 449,886 | +0.50(+0.41%) |
Jan 18, 2024 | 120.10 | 121.36 | 119.39 | 121.21 | 571,971 | +1.89(+1.58%) |
Jan 17, 2024 | 119.04 | 120.50 | 118.91 | 119.32 | 412,495 | +0.02(+0.02%) |
Jan 16, 2024 | 121.30 | 121.50 | 118.88 | 119.30 | 978,859 | -3.04(-2.48%) |
Jan 12, 2024 | 121.77 | 122.44 | 121.68 | 122.34 | 458,331 | +0.87(+0.72%) |
Jan 11, 2024 | 122.24 | 122.32 | 120.76 | 121.47 | 705,606 | -0.79(-0.65%) |
Jan 10, 2024 | 121.90 | 122.76 | 121.90 | 122.26 | 425,472 | +0.79(+0.65%) |
Jan 09, 2024 | 121.74 | 121.74 | 120.78 | 121.47 | 473,480 | -0.96(-0.78%) |
Jan 08, 2024 | 121.26 | 122.72 | 120.60 | 122.43 | 779,590 | -1.41(-1.14%) |
Jan 05, 2024 | 123.70 | 124.18 | 123.21 | 123.84 | 390,818 | +0.12(+0.10%) |
Jan 04, 2024 | 124.05 | 125.13 | 123.65 | 123.72 | 416,737 | -0.01(-0.01%) |
Jan 03, 2024 | 124.65 | 125.78 | 123.61 | 123.73 | 841,090 | -1.71(-1.36%) |
Jan 02, 2024 | 125.78 | 126.82 | 125.03 | 125.44 | 403,580 | -1.16(-0.92%) |
Dec 29, 2023 | 126.65 | 126.87 | 126.16 | 126.60 | 235,921 | -0.01(-0.01%) |
Dec 28, 2023 | 126.35 | 126.85 | 126.16 | 126.61 | 402,401 | -0.07(-0.06%) |
Dec 27, 2023 | 126.48 | 127.06 | 126.20 | 126.68 | 206,741 | +0.08(+0.06%) |
Dec 26, 2023 | 125.87 | 127.02 | 125.72 | 126.60 | 245,848 | +0.68(+0.54%) |
Dec 22, 2023 | 125.56 | 126.50 | 125.46 | 125.92 | 321,211 | +0.72(+0.58%) |
Dec 21, 2023 | 125.50 | 125.78 | 124.57 | 125.20 | 321,323 | +1.19(+0.96%) |
Dec 20, 2023 | 125.63 | 126.30 | 123.97 | 124.01 | 347,849 | -2.45(-1.94%) |
Dec 19, 2023 | 125.90 | 126.68 | 125.76 | 126.46 | 330,302 | +1.32(+1.05%) |
Dec 18, 2023 | 125.14 | 125.63 | 124.86 | 125.14 | 339,055 | +0.23(+0.18%) |
Dec 15, 2023 | 125.01 | 125.32 | 124.39 | 124.91 | 467,341 | +0.06(+0.05%) |
Dec 14, 2023 | 126.14 | 126.15 | 123.70 | 124.85 | 508,898 | -0.74(-0.59%) |
Dec 13, 2023 | 124.00 | 125.94 | 123.76 | 125.59 | 447,224 | +1.81(+1.46%) |
Dec 12, 2023 | 123.48 | 124.31 | 123.14 | 123.78 | 367,096 | +0.31(+0.25%) |
Dec 11, 2023 | 122.09 | 123.52 | 122.09 | 123.47 | 328,372 | +1.19(+0.97%) |
Dec 08, 2023 | 121.21 | 122.42 | 121.21 | 122.28 | 263,508 | +0.93(+0.77%) |
Dec 07, 2023 | 121.63 | 122.01 | 120.28 | 121.35 | 282,975 | -0.23(-0.19%) |
Dec 06, 2023 | 121.28 | 122.40 | 121.28 | 121.58 | 314,408 | +0.40(+0.33%) |
Dec 05, 2023 | 121.81 | 121.99 | 121.03 | 121.18 | 391,252 | -1.06(-0.87%) |
Dec 04, 2023 | 120.63 | 122.29 | 120.45 | 122.24 | 677,232 | +0.96(+0.79%) |
Dec 01, 2023 | 119.58 | 121.47 | 119.58 | 121.28 | 502,117 | +1.42(+1.18%) |
Nov 30, 2023 | 118.10 | 119.93 | 118.10 | 119.86 | 345,677 | +2.06(+1.75%) |
Nov 29, 2023 | 118.19 | 118.47 | 117.62 | 117.80 | 292,101 | -0.12(-0.10%) |
Nov 28, 2023 | 118.24 | 119.04 | 117.92 | 117.92 | 297,092 | +0.06(+0.05%) |
Nov 27, 2023 | 118.09 | 118.27 | 117.48 | 117.86 | 341,804 | -0.63(-0.53%) |
Nov 24, 2023 | 118.02 | 118.69 | 117.99 | 118.49 | 192,102 | +0.53(+0.45%) |
Nov 22, 2023 | 117.34 | 118.08 | 117.02 | 117.96 | 434,223 | +0.80(+0.68%) |
Nov 21, 2023 | 116.71 | 117.38 | 116.71 | 117.16 | 364,708 | +0.14(+0.12%) |
Nov 20, 2023 | 115.99 | 117.34 | 115.90 | 117.02 | 410,762 | +1.27(+1.10%) |
Nov 17, 2023 | 116.00 | 116.33 | 115.57 | 115.75 | 399,187 | +0.08(+0.07%) |
Nov 16, 2023 | 116.04 | 116.31 | 115.38 | 115.67 | 463,149 | -0.50(-0.43%) |
Nov 15, 2023 | 116.43 | 117.10 | 116.12 | 116.17 | 497,364 | -0.01(-0.01%) |
Nov 14, 2023 | 116.44 | 116.50 | 115.75 | 116.18 | 465,122 | +0.89(+0.77%) |
Nov 13, 2023 | 114.67 | 115.99 | 114.50 | 115.29 | 521,276 | +1.33(+1.17%) |
Nov 10, 2023 | 113.25 | 114.10 | 112.91 | 113.96 | 358,084 | +1.19(+1.06%) |
Nov 09, 2023 | 113.70 | 114.24 | 112.33 | 112.77 | 453,014 | +0.01(+0.01%) |
Nov 08, 2023 | 113.10 | 113.27 | 112.00 | 112.76 | 455,496 | -0.16(-0.14%) |
Nov 07, 2023 | 112.99 | 113.09 | 112.26 | 112.92 | 442,431 | -0.20(-0.18%) |
Nov 06, 2023 | 113.85 | 113.85 | 112.82 | 113.12 | 656,799 | -0.30(-0.26%) |
Nov 03, 2023 | 113.86 | 114.47 | 113.40 | 113.42 | 622,551 | +0.59(+0.52%) |
Nov 02, 2023 | 111.41 | 112.95 | 111.41 | 112.83 | 823,096 | +2.26(+2.04%) |
Nov 01, 2023 | 110.44 | 110.88 | 109.80 | 110.57 | 747,553 | +0.71(+0.65%) |
Oct 31, 2023 | 108.14 | 109.94 | 107.87 | 109.86 | 484,579 | +2.14(+1.99%) |
Oct 30, 2023 | 107.77 | 108.24 | 106.98 | 107.72 | 582,654 | +0.47(+0.44%) |
Oct 27, 2023 | 108.10 | 108.27 | 106.88 | 107.25 | 690,350 | -0.80(-0.74%) |
Oct 26, 2023 | 107.41 | 109.11 | 107.41 | 108.05 | 804,951 | +0.32(+0.30%) |
Oct 25, 2023 | 108.92 | 109.17 | 107.58 | 107.73 | 652,453 | -0.20(-0.19%) |
Oct 24, 2023 | 109.04 | 109.06 | 107.69 | 107.93 | 528,260 | +1.12(+1.05%) |
Oct 23, 2023 | 106.62 | 108.11 | 106.44 | 106.81 | 584,519 | -0.07(-0.07%) |
Oct 20, 2023 | 108.09 | 108.58 | 106.84 | 106.88 | 606,257 | -1.37(-1.27%) |
Oct 19, 2023 | 109.18 | 109.87 | 108.12 | 108.25 | 1,393,703 | -1.06(-0.97%) |
Oct 18, 2023 | 110.03 | 110.55 | 109.06 | 109.31 | 790,203 | -0.35(-0.32%) |
Oct 17, 2023 | 108.72 | 110.91 | 108.70 | 109.66 | 1,223,590 | +0.33(+0.30%) |
Oct 16, 2023 | 109.39 | 109.57 | 108.26 | 109.33 | 582,202 | +0.67(+0.62%) |
Oct 13, 2023 | 108.78 | 109.20 | 108.25 | 108.66 | 679,693 | -0.15(-0.14%) |
Oct 12, 2023 | 110.53 | 110.53 | 107.95 | 108.81 | 673,672 | -1.35(-1.23%) |
Oct 11, 2023 | 110.02 | 110.43 | 109.44 | 110.16 | 650,956 | +0.66(+0.60%) |
Oct 10, 2023 | 109.63 | 109.87 | 108.70 | 109.50 | 1,165,516 | +0.78(+0.72%) |
Oct 09, 2023 | 107.03 | 108.77 | 106.71 | 108.72 | 1,867,896 | +4.63(+4.45%) |
Oct 06, 2023 | 102.75 | 104.70 | 102.02 | 104.09 | 355,304 | +0.93(+0.90%) |
Oct 05, 2023 | 103.36 | 103.95 | 102.81 | 103.16 | 390,292 | -0.40(-0.39%) |
Oct 04, 2023 | 103.89 | 104.00 | 102.74 | 103.56 | 424,688 | -0.45(-0.43%) |
Oct 03, 2023 | 104.43 | 105.30 | 103.83 | 104.01 | 445,109 | -0.77(-0.73%) |