Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 127.44 | 128.75 | 127.17 | 127.49 | 708,010 | +0.02(+0.02%) |
Apr 22, 2024 | 126.25 | 128.21 | 125.55 | 127.47 | 486,333 | +1.39(+1.10%) |
Apr 19, 2024 | 125.17 | 126.37 | 125.17 | 126.08 | 564,681 | +1.46(+1.17%) |
Apr 18, 2024 | 124.94 | 125.69 | 124.00 | 124.62 | 1,016,614 | -0.18(-0.14%) |
Apr 17, 2024 | 123.84 | 126.83 | 123.84 | 124.80 | 1,375,937 | +1.01(+0.82%) |
Apr 16, 2024 | 126.09 | 126.22 | 123.73 | 123.79 | 579,341 | -2.84(-2.24%) |
Apr 15, 2024 | 129.05 | 129.45 | 125.92 | 126.63 | 406,731 | -1.50(-1.17%) |
Apr 12, 2024 | 129.71 | 130.20 | 127.60 | 128.13 | 572,651 | -3.86(-2.92%) |
Apr 11, 2024 | 133.96 | 133.96 | 130.96 | 131.99 | 647,769 | -0.96(-0.72%) |
Apr 10, 2024 | 132.94 | 133.85 | 131.33 | 132.95 | 801,353 | -2.43(-1.79%) |
Apr 09, 2024 | 133.41 | 136.39 | 133.28 | 135.38 | 1,096,670 | +2.66(+2.00%) |
Apr 08, 2024 | 128.86 | 133.44 | 128.28 | 132.72 | 1,128,589 | +5.62(+4.42%) |
Apr 05, 2024 | 126.33 | 127.64 | 125.39 | 127.10 | 668,588 | +0.27(+0.21%) |
Apr 04, 2024 | 129.84 | 130.22 | 126.55 | 126.83 | 637,633 | -1.62(-1.26%) |
Apr 03, 2024 | 126.86 | 128.67 | 126.32 | 128.45 | 758,137 | +1.00(+0.78%) |
Apr 02, 2024 | 127.58 | 128.06 | 126.65 | 127.45 | 598,711 | -1.25(-0.97%) |
Apr 01, 2024 | 131.44 | 131.62 | 128.70 | 128.70 | 577,475 | -2.88(-2.19%) |
Mar 28, 2024 | 131.50 | 131.96 | 131.94 | 131.58 | 741,937 | +0.78(+0.60%) |
Mar 27, 2024 | 130.16 | 131.94 | 130.16 | 130.80 | 693,816 | +1.97(+1.53%) |
Mar 26, 2024 | 130.14 | 130.31 | 128.73 | 128.83 | 549,815 | -1.17(-0.90%) |
Mar 25, 2024 | 131.14 | 131.65 | 129.94 | 130.00 | 311,538 | -0.85(-0.65%) |
Mar 22, 2024 | 133.06 | 133.16 | 130.34 | 130.85 | 485,799 | -2.09(-1.57%) |
Mar 21, 2024 | 131.78 | 133.92 | 131.66 | 132.94 | 656,008 | +1.65(+1.26%) |
Mar 20, 2024 | 130.15 | 132.12 | 129.55 | 131.29 | 815,067 | +0.89(+0.68%) |
Mar 19, 2024 | 130.08 | 130.65 | 128.65 | 130.40 | 557,764 | +0.61(+0.47%) |
Mar 18, 2024 | 130.23 | 130.84 | 129.38 | 129.79 | 545,987 | -0.55(-0.42%) |
Mar 15, 2024 | 128.67 | 131.04 | 128.67 | 130.34 | 1,167,795 | +0.07(+0.05%) |
Mar 14, 2024 | 131.36 | 131.70 | 128.47 | 130.27 | 616,804 | -1.68(-1.27%) |
Mar 13, 2024 | 132.02 | 133.44 | 131.71 | 131.95 | 616,729 | -0.41(-0.31%) |
Mar 12, 2024 | 134.69 | 134.84 | 131.01 | 132.36 | 816,185 | -2.61(-1.93%) |
Mar 11, 2024 | 135.01 | 136.05 | 134.64 | 134.97 | 574,936 | +0.06(+0.04%) |
Mar 08, 2024 | 133.95 | 135.12 | 132.76 | 134.91 | 676,928 | +2.22(+1.67%) |
Mar 07, 2024 | 130.47 | 132.79 | 130.39 | 132.69 | 819,463 | +2.74(+2.11%) |
Mar 06, 2024 | 129.93 | 130.68 | 129.22 | 129.95 | 579,005 | +1.04(+0.81%) |
Mar 05, 2024 | 128.83 | 130.03 | 128.33 | 128.91 | 667,691 | -0.39(-0.30%) |
Mar 04, 2024 | 127.26 | 129.56 | 124.98 | 129.30 | 1,089,640 | +1.67(+1.31%) |
Mar 01, 2024 | 125.55 | 127.71 | 124.31 | 127.63 | 786,700 | +1.95(+1.55%) |
Feb 29, 2024 | 126.88 | 127.21 | 125.38 | 125.68 | 1,478,389 | -0.15(-0.12%) |
Feb 28, 2024 | 123.95 | 127.29 | 123.77 | 125.83 | 667,395 | +0.94(+0.75%) |
Feb 27, 2024 | 125.08 | 125.96 | 124.24 | 124.89 | 689,517 | +1.19(+0.96%) |
Feb 26, 2024 | 125.95 | 126.33 | 123.23 | 123.70 | 775,955 | -2.62(-2.07%) |
Feb 23, 2024 | 126.45 | 127.48 | 125.75 | 126.32 | 465,587 | -0.27(-0.21%) |
Feb 22, 2024 | 128.47 | 128.47 | 126.51 | 126.59 | 611,171 | -1.08(-0.85%) |
Feb 21, 2024 | 126.87 | 127.95 | 126.45 | 127.67 | 420,076 | +1.05(+0.83%) |
Feb 20, 2024 | 129.00 | 129.69 | 126.32 | 126.62 | 768,006 | -2.55(-1.97%) |
Feb 16, 2024 | 129.51 | 130.12 | 127.95 | 129.17 | 1,027,593 | -0.34(-0.26%) |
Feb 15, 2024 | 126.32 | 129.58 | 126.32 | 129.51 | 775,744 | +4.42(+3.53%) |
Feb 14, 2024 | 123.73 | 125.73 | 123.44 | 125.09 | 820,155 | +1.74(+1.41%) |
Feb 13, 2024 | 122.89 | 123.50 | 121.51 | 123.35 | 1,032,636 | -2.12(-1.69%) |
Feb 12, 2024 | 124.77 | 126.46 | 124.41 | 125.47 | 729,426 | +0.95(+0.76%) |
Feb 09, 2024 | 124.01 | 124.95 | 123.37 | 124.52 | 1,076,239 | +0.04(+0.03%) |
Feb 08, 2024 | 125.14 | 126.01 | 122.03 | 124.48 | 1,436,953 | -0.70(-0.56%) |
Feb 07, 2024 | 125.59 | 125.93 | 123.77 | 125.18 | 1,030,663 | -0.40(-0.32%) |
Feb 06, 2024 | 124.53 | 126.05 | 124.26 | 125.58 | 994,689 | +0.74(+0.59%) |
Feb 05, 2024 | 126.43 | 126.80 | 124.84 | 124.84 | 943,085 | -3.16(-2.47%) |
Feb 02, 2024 | 126.97 | 129.02 | 125.97 | 128.00 | 1,198,455 | +0.08(+0.06%) |