Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 131.34 | 131.76 | 131.30 | 131.60 | 810,292 | +0.32(+0.24%) |
Apr 23, 2024 | 131.50 | 131.51 | 131.24 | 131.28 | 600,978 | +0.02(+0.02%) |
Apr 22, 2024 | 131.65 | 131.68 | 130.83 | 131.26 | 752,174 | -0.13(-0.10%) |
Apr 19, 2024 | 131.50 | 131.83 | 131.10 | 131.39 | 960,500 | +0.00(+0.00%) |
Apr 18, 2024 | 131.40 | 131.84 | 131.02 | 131.39 | 907,300 | +0.04(+0.03%) |
Apr 17, 2024 | 130.88 | 131.55 | 130.75 | 131.35 | 992,637 | +0.67(+0.51%) |
Apr 16, 2024 | 130.52 | 130.98 | 130.29 | 130.68 | 1,246,141 | +0.32(+0.25%) |
Apr 15, 2024 | 130.90 | 131.00 | 129.50 | 130.36 | 1,517,233 | -0.54(-0.41%) |
Apr 12, 2024 | 130.86 | 131.00 | 130.85 | 130.90 | 677,644 | -0.01(-0.01%) |
Apr 11, 2024 | 130.90 | 130.98 | 130.85 | 130.91 | 648,101 | +0.09(+0.07%) |
Apr 10, 2024 | 130.90 | 130.93 | 130.79 | 130.82 | 635,346 | -0.08(-0.06%) |
Apr 09, 2024 | 130.90 | 131.00 | 130.83 | 130.90 | 535,187 | +0.02(+0.02%) |
Apr 08, 2024 | 131.02 | 131.09 | 130.81 | 130.88 | 269,789 | +0.13(+0.10%) |
Apr 05, 2024 | 131.10 | 131.26 | 130.63 | 130.75 | 487,150 | -0.37(-0.28%) |
Apr 04, 2024 | 131.39 | 131.50 | 130.49 | 131.12 | 802,269 | -0.33(-0.25%) |
Apr 03, 2024 | 131.30 | 131.47 | 131.26 | 131.45 | 322,145 | +0.25(+0.19%) |
Apr 02, 2024 | 131.42 | 131.43 | 131.20 | 131.20 | 259,594 | -0.14(-0.11%) |
Apr 01, 2024 | 131.57 | 131.68 | 131.21 | 131.34 | 466,883 | -0.11(-0.08%) |
Mar 28, 2024 | 131.43 | 131.47 | 131.47 | 131.45 | 213,000 | +0.25(+0.19%) |
Mar 27, 2024 | 131.50 | 131.69 | 131.18 | 131.20 | 456,974 | -0.06(-0.05%) |
Mar 26, 2024 | 131.59 | 131.60 | 131.19 | 131.26 | 401,741 | -0.08(-0.06%) |
Mar 25, 2024 | 131.05 | 131.43 | 131.05 | 131.34 | 526,533 | -0.25(-0.19%) |
Mar 22, 2024 | 131.75 | 131.90 | 131.51 | 131.59 | 245,434 | +0.00(+0.00%) |
Mar 21, 2024 | 131.51 | 131.93 | 131.31 | 131.59 | 751,843 | +0.09(+0.07%) |
Mar 20, 2024 | 131.39 | 131.93 | 131.30 | 131.50 | 509,457 | +0.10(+0.08%) |
Mar 19, 2024 | 130.80 | 131.50 | 130.80 | 131.40 | 595,882 | +0.73(+0.56%) |
Mar 18, 2024 | 130.86 | 130.99 | 130.67 | 130.67 | 662,751 | -0.03(-0.02%) |
Mar 15, 2024 | 130.85 | 131.13 | 130.66 | 130.70 | 692,974 | -0.30(-0.23%) |
Mar 14, 2024 | 130.93 | 131.04 | 130.70 | 131.00 | 371,582 | +0.07(+0.05%) |
Mar 13, 2024 | 130.87 | 131.17 | 130.83 | 130.93 | 543,669 | +0.09(+0.07%) |
Mar 12, 2024 | 130.76 | 130.92 | 130.62 | 130.84 | 496,665 | +0.05(+0.04%) |
Mar 11, 2024 | 130.61 | 130.92 | 130.52 | 130.79 | 395,452 | +0.34(+0.26%) |
Mar 08, 2024 | 130.61 | 130.83 | 130.39 | 130.45 | 538,003 | -0.11(-0.08%) |
Mar 07, 2024 | 130.79 | 131.08 | 130.53 | 130.56 | 598,827 | -0.23(-0.18%) |
Mar 06, 2024 | 130.75 | 130.93 | 130.60 | 130.79 | 246,832 | +0.14(+0.11%) |
Mar 05, 2024 | 130.45 | 130.79 | 130.35 | 130.65 | 502,074 | +0.24(+0.18%) |
Mar 04, 2024 | 130.34 | 130.59 | 130.22 | 130.41 | 243,201 | +0.19(+0.15%) |
Mar 01, 2024 | 130.20 | 130.80 | 130.11 | 130.22 | 763,366 | -0.02(-0.02%) |
Feb 29, 2024 | 130.09 | 130.25 | 129.97 | 130.24 | 984,934 | +0.30(+0.23%) |
Feb 28, 2024 | 130.02 | 130.25 | 129.94 | 129.94 | 1,013,793 | -0.04(-0.03%) |
Feb 27, 2024 | 130.14 | 130.15 | 129.90 | 129.98 | 671,902 | -0.02(-0.02%) |
Feb 26, 2024 | 130.01 | 130.17 | 129.97 | 130.00 | 434,672 | +0.00(+0.00%) |
Feb 23, 2024 | 130.09 | 130.24 | 129.86 | 130.00 | 723,195 | +0.05(+0.04%) |
Feb 22, 2024 | 129.91 | 130.18 | 129.79 | 129.95 | 1,009,098 | +0.13(+0.10%) |
Feb 21, 2024 | 129.95 | 130.05 | 129.80 | 129.82 | 723,756 | +0.04(+0.03%) |
Feb 20, 2024 | 129.82 | 130.11 | 129.76 | 129.78 | 696,605 | +0.06(+0.05%) |
Feb 16, 2024 | 129.72 | 130.03 | 129.66 | 129.72 | 1,187,429 | -0.02(-0.02%) |
Feb 15, 2024 | 129.94 | 130.00 | 129.65 | 129.74 | 1,424,798 | +0.08(+0.06%) |
Feb 14, 2024 | 130.14 | 130.28 | 129.64 | 129.66 | 1,119,557 | -0.10(-0.08%) |
Feb 13, 2024 | 130.01 | 130.29 | 129.66 | 129.76 | 1,861,854 | -0.24(-0.18%) |
Feb 12, 2024 | 130.44 | 130.80 | 130.00 | 130.00 | 1,398,568 | -0.51(-0.39%) |
Feb 09, 2024 | 129.89 | 130.67 | 129.60 | 130.51 | 5,085,683 | +33.90(+35.09%) |
Feb 08, 2024 | 95.72 | 96.66 | 95.08 | 96.61 | 209,671 | +1.35(+1.42%) |
Feb 07, 2024 | 94.40 | 95.59 | 94.00 | 95.26 | 267,506 | +1.79(+1.92%) |
Feb 06, 2024 | 91.25 | 93.50 | 91.25 | 93.47 | 343,740 | +2.08(+2.28%) |
Feb 05, 2024 | 92.55 | 92.68 | 90.75 | 91.39 | 288,726 | -1.67(-1.79%) |
Feb 02, 2024 | 92.56 | 93.87 | 92.12 | 93.06 | 172,719 | -0.90(-0.96%) |