Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 1,220,598 | +0.59(+0.46%) |
Apr 25, 2024 | 128.49 | 128.72 | 126.20 | 127.31 | 1,221,725 | -0.83(-0.65%) |
Apr 24, 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 1,483,473 | +1.00(+0.79%) |
Apr 23, 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 1,401,780 | +0.02(+0.02%) |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 1,275,255 | -0.15(-0.12%) |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 1,869,318 | +1.64(+1.31%) |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 1,389,552 | -0.68(-0.54%) |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 1,699,168 | -0.24(-0.19%) |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 1,899,912 | -0.50(-0.39%) |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 1,419,728 | -0.84(-0.66%) |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 1,714,945 | -1.29(-1.00%) |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 2,296,880 | -0.12(-0.09%) |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 2,451,099 | -1.39(-1.06%) |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 1,966,821 | +0.69(+0.53%) |
Apr 08, 2024 | 130.29 | 130.72 | 129.43 | 130.00 | 2,290,867 | -0.29(-0.22%) |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 1,640,057 | +0.73(+0.56%) |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 2,289,739 | -2.96(-2.23%) |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 1,851,196 | +0.37(+0.28%) |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 2,032,609 | -1.19(-0.89%) |
Apr 01, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 1,392,749 | +0.67(+0.51%) |
Mar 28, 2024 | 132.18 | 132.89 | 132.88 | 132.67 | 2,368,778 | +0.80(+0.61%) |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 1,802,620 | +0.97(+0.74%) |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 2,272,307 | +0.38(+0.29%) |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 2,579,073 | -1.18(-0.90%) |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 1,770,469 | -0.78(-0.59%) |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 2,075,377 | +0.16(+0.12%) |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 3,025,148 | -0.64(-0.48%) |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 2,466,587 | +0.48(+0.36%) |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 3,603,284 | -1.79(-1.33%) |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 4,225,495 | -0.76(-0.56%) |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 2,353,175 | -1.93(-1.41%) |
Mar 13, 2024 | 135.97 | 138.06 | 135.97 | 136.96 | 2,809,371 | +0.94(+0.69%) |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 1,632,673 | -0.71(-0.52%) |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 2,547,592 | +1.58(+1.17%) |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 1,645,721 | -0.25(-0.18%) |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 3,342,326 | -0.12(-0.09%) |
Mar 06, 2024 | 137.14 | 137.14 | 134.57 | 135.52 | 2,232,069 | -0.76(-0.56%) |
Mar 05, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 2,750,157 | -2.53(-1.82%) |
Mar 04, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 2,704,978 | -1.98(-1.41%) |