Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 126.00 | 126.83 | 124.61 | 124.84 | 421,263 | -0.94(-0.75%) |
Apr 17, 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 576,852 | -0.60(-0.47%) |
Apr 16, 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 519,987 | -0.56(-0.44%) |
Apr 15, 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 470,966 | -0.48(-0.38%) |
Apr 12, 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 600,056 | -2.33(-1.80%) |
Apr 11, 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 471,496 | +0.62(+0.48%) |
Apr 10, 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 547,545 | -4.75(-3.55%) |
Apr 09, 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 336,703 | +1.02(+0.77%) |
Apr 08, 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 471,360 | +0.55(+0.42%) |
Apr 05, 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 351,903 | +1.29(+0.98%) |
Apr 04, 2024 | 132.37 | 133.92 | 130.47 | 131.02 | 372,832 | -0.46(-0.35%) |
Apr 03, 2024 | 131.34 | 132.66 | 131.13 | 131.48 | 482,498 | -0.10(-0.08%) |
Apr 02, 2024 | 132.17 | 132.17 | 130.10 | 131.58 | 423,173 | -0.74(-0.56%) |
Apr 01, 2024 | 134.41 | 134.41 | 132.18 | 132.32 | 300,289 | -2.39(-1.77%) |
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 341,217 | +0.47(+0.35%) |
Mar 27, 2024 | 134.15 | 134.75 | 133.46 | 134.24 | 511,942 | +0.90(+0.67%) |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431,316 | +0.43(+0.32%) |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 355,405 | -1.21(-0.90%) |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352,617 | -1.17(-0.86%) |
Mar 21, 2024 | 135.82 | 136.06 | 134.79 | 135.29 | 670,392 | +0.01(+0.01%) |
Mar 20, 2024 | 133.24 | 135.35 | 133.24 | 135.28 | 610,365 | +2.27(+1.71%) |
Mar 19, 2024 | 131.30 | 133.28 | 131.30 | 133.01 | 540,930 | +1.67(+1.27%) |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505,400 | +0.95(+0.73%) |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 1,538,726 | +0.33(+0.25%) |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 920,452 | -2.22(-1.68%) |
Mar 13, 2024 | 132.55 | 133.91 | 131.81 | 132.28 | 962,683 | -0.32(-0.24%) |
Mar 12, 2024 | 130.81 | 133.12 | 129.90 | 132.60 | 809,340 | +2.03(+1.56%) |
Mar 11, 2024 | 130.01 | 130.91 | 128.88 | 130.57 | 723,103 | +0.19(+0.14%) |
Mar 08, 2024 | 132.04 | 134.01 | 130.18 | 130.38 | 805,936 | -1.05(-0.80%) |
Mar 07, 2024 | 128.89 | 131.47 | 128.57 | 131.42 | 1,381,237 | +3.48(+2.72%) |
Mar 06, 2024 | 127.82 | 128.91 | 126.71 | 127.95 | 590,950 | +0.88(+0.69%) |
Mar 05, 2024 | 127.76 | 128.96 | 126.11 | 127.07 | 767,552 | -1.26(-0.98%) |
Mar 04, 2024 | 125.97 | 129.41 | 125.33 | 128.32 | 1,180,537 | +1.98(+1.57%) |
Mar 01, 2024 | 127.09 | 127.54 | 126.02 | 126.34 | 1,440,833 | -1.07(-0.84%) |
Feb 29, 2024 | 128.13 | 129.14 | 127.33 | 127.41 | 1,737,868 | -0.29(-0.23%) |
Feb 28, 2024 | 128.41 | 129.35 | 127.50 | 127.70 | 822,881 | -1.13(-0.87%) |
Feb 27, 2024 | 131.22 | 131.22 | 128.22 | 128.82 | 953,445 | +0.80(+0.62%) |
Feb 26, 2024 | 128.30 | 129.15 | 127.76 | 128.03 | 880,681 | -0.60(-0.46%) |
Feb 23, 2024 | 127.29 | 129.39 | 127.04 | 128.62 | 935,060 | -0.57(-0.44%) |
Feb 22, 2024 | 131.99 | 132.83 | 126.81 | 129.19 | 1,326,375 | -1.44(-1.11%) |
Feb 21, 2024 | 131.12 | 132.06 | 128.28 | 130.64 | 1,076,614 | -0.95(-0.72%) |
Feb 20, 2024 | 127.73 | 136.41 | 127.59 | 131.58 | 1,533,227 | -0.36(-0.27%) |
Feb 16, 2024 | 132.10 | 134.40 | 131.47 | 131.94 | 1,009,250 | -0.89(-0.67%) |
Feb 15, 2024 | 131.55 | 133.17 | 130.93 | 132.83 | 683,141 | +2.12(+1.62%) |
Feb 14, 2024 | 130.60 | 130.84 | 128.57 | 130.71 | 697,062 | +1.58(+1.23%) |
Feb 13, 2024 | 128.53 | 130.20 | 127.76 | 129.12 | 843,773 | -3.97(-2.98%) |
Feb 12, 2024 | 131.19 | 133.45 | 131.11 | 133.09 | 768,845 | +1.65(+1.26%) |
Feb 09, 2024 | 129.72 | 132.47 | 129.72 | 131.43 | 783,215 | +1.38(+1.06%) |
Feb 08, 2024 | 128.29 | 130.11 | 127.36 | 130.05 | 758,478 | +3.57(+2.82%) |
Feb 07, 2024 | 126.47 | 127.13 | 125.61 | 126.48 | 550,698 | +0.91(+0.72%) |
Feb 06, 2024 | 124.60 | 125.99 | 124.60 | 125.57 | 340,014 | +0.27(+0.21%) |
Feb 05, 2024 | 125.74 | 126.29 | 123.44 | 125.31 | 600,252 | -1.86(-1.47%) |
Feb 02, 2024 | 125.84 | 127.96 | 124.62 | 127.17 | 587,442 | +0.40(+0.31%) |