Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 129.85 | 130.46 | 126.52 | 127.68 | 443,544 | -1.06(-0.82%) |
May 01, 2024 | 127.57 | 130.19 | 127.41 | 128.74 | 192,470 | +0.99(+0.77%) |
Apr 30, 2024 | 127.50 | 127.92 | 126.43 | 127.75 | 258,542 | +0.05(+0.04%) |
Apr 29, 2024 | 127.71 | 128.84 | 127.58 | 127.70 | 354,952 | +0.36(+0.28%) |
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%) |
Feb 01, 2024 | 116.68 | 117.50 | 113.30 | 114.46 | 640,473 | -2.84(-2.43%) |
Jan 31, 2024 | 119.00 | 119.50 | 117.28 | 117.30 | 409,623 | -1.40(-1.18%) |
Jan 30, 2024 | 118.11 | 119.24 | 117.43 | 118.71 | 283,702 | +0.65(+0.55%) |
Jan 29, 2024 | 116.81 | 118.09 | 116.81 | 118.05 | 223,515 | +0.88(+0.75%) |
Jan 26, 2024 | 117.73 | 117.98 | 116.61 | 117.18 | 221,115 | +0.00(+0.00%) |
Jan 25, 2024 | 117.89 | 118.32 | 116.24 | 117.18 | 233,268 | -0.05(-0.04%) |
Jan 24, 2024 | 116.74 | 117.75 | 116.74 | 117.23 | 233,486 | +1.38(+1.19%) |
Jan 23, 2024 | 117.78 | 118.20 | 115.73 | 115.84 | 247,894 | -1.94(-1.65%) |
Jan 22, 2024 | 116.48 | 117.81 | 116.46 | 117.78 | 266,644 | +1.46(+1.26%) |
Jan 19, 2024 | 116.07 | 116.67 | 115.40 | 116.32 | 273,562 | +1.42(+1.24%) |
Jan 18, 2024 | 113.45 | 115.02 | 112.95 | 114.90 | 456,142 | +1.18(+1.04%) |
Jan 17, 2024 | 113.64 | 115.40 | 113.61 | 113.72 | 281,763 | -0.53(-0.46%) |
Jan 16, 2024 | 115.53 | 115.55 | 113.82 | 114.24 | 268,371 | -1.53(-1.32%) |
Jan 12, 2024 | 117.46 | 117.84 | 115.45 | 115.77 | 198,423 | -0.67(-0.58%) |
Jan 11, 2024 | 115.21 | 116.85 | 114.72 | 116.45 | 306,929 | +1.56(+1.36%) |
Jan 10, 2024 | 115.19 | 115.37 | 114.29 | 114.89 | 236,198 | -0.49(-0.43%) |
Jan 09, 2024 | 115.97 | 116.03 | 114.28 | 115.38 | 173,504 | -1.13(-0.97%) |
Jan 08, 2024 | 117.18 | 118.00 | 115.39 | 116.52 | 241,024 | -0.85(-0.73%) |
Jan 05, 2024 | 116.86 | 118.05 | 116.75 | 117.37 | 530,277 | +0.62(+0.53%) |
Jan 04, 2024 | 114.61 | 117.19 | 114.61 | 116.75 | 468,529 | +2.70(+2.37%) |
Jan 03, 2024 | 115.42 | 115.61 | 114.03 | 114.05 | 412,521 | -1.58(-1.37%) |
Jan 02, 2024 | 115.25 | 116.36 | 114.69 | 115.62 | 235,858 | +0.48(+0.42%) |
Dec 29, 2023 | 115.13 | 115.53 | 114.64 | 115.14 | 203,394 | -0.47(-0.40%) |
Dec 28, 2023 | 115.32 | 116.08 | 115.20 | 115.60 | 175,640 | +0.35(+0.30%) |
Dec 27, 2023 | 114.13 | 115.34 | 113.93 | 115.26 | 217,370 | +0.18(+0.16%) |
Dec 26, 2023 | 114.51 | 115.62 | 114.25 | 115.07 | 173,209 | +0.15(+0.13%) |
Dec 22, 2023 | 115.27 | 115.89 | 114.60 | 114.93 | 228,392 | +0.04(+0.03%) |
Dec 21, 2023 | 114.95 | 115.23 | 113.53 | 114.89 | 231,602 | -0.01(-0.01%) |
Dec 20, 2023 | 116.50 | 117.06 | 114.83 | 114.90 | 308,319 | -1.91(-1.63%) |
Dec 19, 2023 | 116.80 | 117.38 | 116.51 | 116.81 | 396,569 | +0.49(+0.42%) |
Dec 18, 2023 | 115.73 | 116.57 | 114.83 | 116.31 | 349,500 | +1.10(+0.96%) |
Dec 15, 2023 | 116.79 | 117.77 | 114.33 | 115.21 | 1,057,473 | -2.85(-2.41%) |
Dec 14, 2023 | 116.77 | 118.59 | 116.55 | 118.05 | 704,390 | +2.20(+1.90%) |
Dec 13, 2023 | 113.72 | 115.97 | 113.61 | 115.86 | 418,027 | +1.66(+1.45%) |
Dec 12, 2023 | 112.80 | 114.21 | 112.80 | 114.20 | 225,280 | +1.42(+1.26%) |
Dec 11, 2023 | 112.18 | 112.81 | 111.81 | 112.78 | 234,370 | +0.61(+0.54%) |
Dec 08, 2023 | 112.03 | 112.27 | 111.11 | 112.17 | 284,919 | +0.44(+0.39%) |
Dec 07, 2023 | 112.03 | 112.78 | 111.11 | 111.73 | 427,621 | -0.02(-0.02%) |
Dec 06, 2023 | 113.25 | 113.73 | 111.68 | 111.75 | 383,746 | -1.08(-0.96%) |
Dec 05, 2023 | 113.14 | 114.12 | 112.44 | 112.83 | 831,715 | -0.16(-0.15%) |
Dec 04, 2023 | 112.79 | 114.57 | 112.72 | 113.00 | 727,781 | +0.21(+0.19%) |