Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.79 | 124.08 | 122.26 | 122.29 | 19,592 | -1.94(-1.56%) |
Apr 29, 2024 | 124.36 | 124.40 | 123.65 | 124.23 | 9,511 | +0.35(+0.28%) |
Apr 26, 2024 | 123.53 | 124.19 | 123.53 | 123.89 | 13,958 | +1.28(+1.05%) |
Apr 25, 2024 | 121.56 | 122.88 | 121.42 | 122.60 | 14,092 | -0.59(-0.48%) |
Apr 24, 2024 | 123.45 | 123.62 | 122.65 | 123.19 | 18,526 | -0.01(-0.01%) |
Apr 23, 2024 | 122.25 | 123.34 | 122.25 | 123.20 | 14,992 | +1.53(+1.25%) |
Apr 22, 2024 | 121.28 | 122.29 | 120.70 | 121.67 | 18,658 | +1.12(+0.93%) |
Apr 19, 2024 | 121.50 | 121.68 | 120.27 | 120.56 | 24,846 | -1.10(-0.90%) |
Apr 18, 2024 | 122.11 | 122.69 | 121.44 | 121.66 | 29,224 | -0.18(-0.15%) |
Apr 17, 2024 | 123.05 | 123.15 | 121.65 | 121.83 | 47,804 | -0.79(-0.64%) |
Apr 16, 2024 | 122.95 | 123.16 | 122.27 | 122.62 | 24,542 | -0.23(-0.19%) |
Apr 15, 2024 | 125.22 | 125.44 | 122.68 | 122.85 | 41,798 | -1.57(-1.26%) |
Apr 12, 2024 | 125.34 | 125.60 | 124.10 | 124.42 | 21,102 | -1.82(-1.45%) |
Apr 11, 2024 | 125.89 | 126.54 | 125.04 | 126.24 | 22,332 | +0.80(+0.64%) |
Apr 10, 2024 | 125.03 | 125.73 | 124.98 | 125.44 | 33,772 | -1.25(-0.98%) |
Apr 09, 2024 | 126.92 | 127.02 | 125.56 | 126.69 | 28,305 | +0.12(+0.09%) |
Apr 08, 2024 | 126.63 | 126.86 | 126.46 | 126.57 | 16,609 | +0.10(+0.08%) |
Apr 05, 2024 | 125.53 | 126.92 | 125.26 | 126.47 | 17,698 | +1.28(+1.02%) |
Apr 04, 2024 | 127.77 | 127.79 | 125.18 | 125.20 | 22,299 | -1.54(-1.21%) |
Apr 03, 2024 | 126.10 | 127.06 | 126.10 | 126.73 | 24,958 | +0.20(+0.16%) |
Apr 02, 2024 | 126.28 | 126.59 | 125.98 | 126.53 | 48,303 | -0.87(-0.68%) |
Apr 01, 2024 | 127.83 | 127.97 | 127.18 | 127.40 | 149,250 | -0.38(-0.30%) |
Mar 28, 2024 | 127.70 | 127.98 | 127.69 | 127.78 | 24,219 | +0.05(+0.04%) |
Mar 27, 2024 | 127.38 | 127.73 | 126.84 | 127.73 | 17,919 | +1.13(+0.89%) |
Mar 26, 2024 | 127.27 | 127.27 | 126.51 | 126.60 | 46,289 | -0.26(-0.20%) |
Mar 25, 2024 | 126.73 | 127.10 | 126.73 | 126.86 | 31,618 | -0.35(-0.27%) |
Mar 22, 2024 | 127.48 | 127.48 | 127.04 | 127.21 | 14,629 | -0.23(-0.18%) |
Mar 21, 2024 | 127.81 | 127.85 | 127.44 | 127.44 | 30,314 | +0.49(+0.38%) |
Mar 20, 2024 | 125.69 | 126.96 | 125.58 | 126.95 | 22,444 | +1.33(+1.06%) |
Mar 19, 2024 | 124.58 | 125.71 | 124.57 | 125.62 | 19,308 | +0.66(+0.53%) |
Mar 18, 2024 | 125.15 | 125.51 | 124.95 | 124.96 | 26,241 | +0.73(+0.58%) |
Mar 15, 2024 | 124.49 | 124.74 | 124.04 | 124.24 | 24,726 | -0.85(-0.68%) |
Mar 14, 2024 | 125.80 | 125.80 | 124.41 | 125.09 | 22,839 | -0.46(-0.36%) |
Mar 13, 2024 | 125.87 | 125.87 | 125.27 | 125.55 | 21,150 | -0.18(-0.14%) |
Mar 12, 2024 | 124.94 | 125.83 | 124.47 | 125.73 | 22,604 | +1.30(+1.05%) |
Mar 11, 2024 | 124.18 | 124.52 | 123.96 | 124.42 | 18,510 | -0.20(-0.16%) |
Mar 08, 2024 | 125.72 | 126.20 | 124.49 | 124.62 | 33,374 | -0.78(-0.62%) |
Mar 07, 2024 | 124.93 | 125.47 | 124.91 | 125.40 | 26,396 | +1.29(+1.04%) |
Mar 06, 2024 | 124.36 | 124.59 | 123.80 | 124.11 | 35,641 | +0.68(+0.55%) |
Mar 05, 2024 | 124.30 | 124.30 | 122.88 | 123.43 | 28,012 | -1.22(-0.98%) |
Mar 04, 2024 | 124.70 | 125.11 | 124.64 | 124.65 | 27,047 | -0.16(-0.13%) |
Mar 01, 2024 | 123.79 | 124.83 | 123.77 | 124.81 | 32,660 | +1.20(+0.97%) |
Feb 29, 2024 | 123.71 | 124.01 | 122.94 | 123.61 | 35,901 | +0.44(+0.36%) |
Feb 28, 2024 | 123.08 | 123.28 | 122.94 | 123.17 | 20,919 | -0.18(-0.15%) |
Feb 27, 2024 | 123.32 | 123.36 | 122.92 | 123.35 | 16,103 | +0.29(+0.23%) |
Feb 26, 2024 | 123.66 | 123.66 | 123.06 | 123.06 | 105,492 | -0.42(-0.34%) |
Feb 23, 2024 | 123.70 | 123.90 | 123.25 | 123.48 | 21,920 | +0.18(+0.15%) |
Feb 22, 2024 | 122.50 | 123.47 | 122.28 | 123.30 | 34,334 | +2.51(+2.08%) |
Feb 21, 2024 | 120.39 | 120.83 | 120.06 | 120.79 | 28,011 | +0.03(+0.02%) |
Feb 20, 2024 | 121.09 | 121.09 | 120.27 | 120.76 | 26,671 | -0.77(-0.63%) |
Feb 16, 2024 | 122.03 | 122.38 | 121.50 | 121.53 | 33,178 | -0.64(-0.52%) |
Feb 15, 2024 | 121.57 | 122.19 | 121.50 | 122.17 | 27,357 | +0.80(+0.66%) |
Feb 14, 2024 | 120.95 | 121.41 | 120.34 | 121.37 | 30,145 | +1.32(+1.10%) |
Feb 13, 2024 | 120.09 | 120.55 | 119.29 | 120.05 | 37,066 | -1.76(-1.45%) |
Feb 12, 2024 | 121.77 | 122.45 | 121.76 | 121.81 | 45,188 | -0.07(-0.06%) |
Feb 09, 2024 | 121.31 | 121.94 | 121.31 | 121.88 | 22,046 | +0.75(+0.62%) |
Feb 08, 2024 | 120.83 | 121.16 | 120.83 | 121.13 | 18,115 | +0.20(+0.16%) |
Feb 07, 2024 | 120.44 | 121.03 | 120.40 | 120.93 | 16,391 | +1.00(+0.83%) |
Feb 06, 2024 | 119.79 | 119.94 | 119.50 | 119.94 | 24,022 | +0.34(+0.28%) |
Feb 05, 2024 | 120.00 | 120.00 | 118.98 | 119.60 | 28,314 | -0.44(-0.36%) |
Feb 02, 2024 | 118.98 | 120.39 | 118.90 | 120.04 | 26,368 | +1.19(+1.00%) |