Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 125.50 | 126.24 | 124.89 | 125.37 | 57,678 | -0.35(-0.28%) |
Apr 23, 2024 | 123.36 | 126.09 | 123.25 | 125.72 | 221,055 | +2.36(+1.91%) |
Apr 22, 2024 | 123.24 | 124.05 | 122.44 | 123.36 | 81,179 | +1.15(+0.94%) |
Apr 19, 2024 | 121.29 | 122.83 | 121.20 | 122.21 | 191,322 | +0.64(+0.53%) |
Apr 18, 2024 | 122.14 | 123.30 | 121.31 | 121.57 | 96,466 | -0.27(-0.22%) |
Apr 17, 2024 | 123.78 | 123.81 | 121.79 | 121.84 | 102,647 | -1.26(-1.02%) |
Apr 16, 2024 | 122.77 | 123.72 | 122.00 | 123.10 | 97,230 | -0.55(-0.44%) |
Apr 15, 2024 | 125.56 | 125.82 | 123.14 | 123.65 | 62,475 | -1.13(-0.91%) |
Apr 12, 2024 | 125.85 | 126.37 | 124.24 | 124.78 | 68,268 | -1.80(-1.42%) |
Apr 11, 2024 | 126.61 | 126.72 | 125.46 | 126.58 | 47,426 | +0.73(+0.58%) |
Apr 10, 2024 | 126.69 | 127.11 | 125.30 | 125.85 | 104,583 | -3.49(-2.70%) |
Apr 09, 2024 | 129.62 | 129.70 | 128.15 | 129.34 | 64,990 | +0.33(+0.26%) |
Apr 08, 2024 | 129.13 | 129.42 | 128.57 | 129.01 | 54,875 | +0.65(+0.51%) |
Apr 05, 2024 | 127.44 | 128.82 | 127.44 | 128.36 | 102,871 | +0.70(+0.55%) |
Apr 04, 2024 | 129.61 | 130.00 | 127.23 | 127.66 | 85,677 | -0.95(-0.74%) |
Apr 03, 2024 | 127.10 | 128.92 | 127.10 | 128.61 | 98,387 | +1.00(+0.78%) |
Apr 02, 2024 | 128.35 | 128.62 | 126.72 | 127.61 | 181,055 | -2.21(-1.70%) |
Apr 01, 2024 | 131.15 | 131.15 | 129.59 | 129.82 | 84,168 | -0.91(-0.70%) |
Mar 28, 2024 | 130.38 | 131.48 | 130.16 | 130.73 | 97,970 | +0.87(+0.67%) |
Mar 27, 2024 | 128.45 | 129.86 | 128.42 | 129.86 | 76,793 | +2.40(+1.88%) |
Mar 26, 2024 | 128.06 | 128.31 | 127.36 | 127.46 | 133,412 | -0.09(-0.07%) |
Mar 25, 2024 | 127.99 | 128.73 | 127.50 | 127.55 | 88,534 | -0.51(-0.40%) |
Mar 22, 2024 | 129.17 | 129.51 | 128.04 | 128.06 | 66,590 | -1.30(-1.00%) |
Mar 21, 2024 | 128.57 | 129.66 | 128.39 | 129.36 | 73,650 | +1.73(+1.35%) |
Mar 20, 2024 | 125.73 | 128.28 | 125.42 | 127.63 | 70,971 | +1.64(+1.30%) |
Mar 19, 2024 | 124.76 | 126.28 | 124.76 | 125.99 | 63,987 | +0.98(+0.78%) |
Mar 18, 2024 | 125.65 | 125.78 | 124.85 | 125.02 | 278,403 | -0.17(-0.14%) |
Mar 15, 2024 | 124.35 | 125.37 | 124.30 | 125.19 | 81,297 | +0.31(+0.25%) |
Mar 14, 2024 | 126.31 | 126.31 | 123.84 | 124.88 | 78,811 | -1.50(-1.18%) |
Mar 13, 2024 | 126.13 | 126.87 | 125.97 | 126.37 | 67,333 | +0.30(+0.24%) |
Mar 12, 2024 | 126.26 | 126.49 | 125.44 | 126.07 | 67,229 | -0.14(-0.11%) |
Mar 11, 2024 | 126.63 | 126.97 | 125.52 | 126.21 | 82,671 | -0.90(-0.71%) |
Mar 08, 2024 | 128.60 | 129.14 | 126.72 | 127.11 | 284,179 | -0.48(-0.38%) |
Mar 07, 2024 | 127.68 | 128.40 | 127.44 | 127.59 | 89,028 | +1.00(+0.79%) |
Mar 06, 2024 | 127.17 | 127.17 | 126.27 | 126.59 | 112,076 | +0.57(+0.45%) |
Mar 05, 2024 | 126.70 | 127.35 | 125.59 | 126.02 | 75,174 | -1.06(-0.83%) |
Mar 04, 2024 | 128.19 | 128.41 | 126.94 | 127.08 | 90,728 | -0.56(-0.44%) |
Mar 01, 2024 | 127.40 | 127.82 | 126.40 | 127.64 | 67,997 | +0.95(+0.75%) |
Feb 29, 2024 | 127.32 | 127.67 | 126.17 | 126.69 | 92,217 | +0.52(+0.41%) |
Feb 28, 2024 | 126.26 | 126.93 | 125.79 | 126.17 | 77,627 | -1.00(-0.79%) |
Feb 27, 2024 | 126.95 | 127.37 | 126.78 | 127.17 | 74,101 | +0.80(+0.63%) |
Feb 26, 2024 | 125.97 | 126.77 | 125.52 | 126.37 | 77,185 | +0.45(+0.36%) |
Feb 23, 2024 | 125.31 | 126.46 | 124.97 | 125.92 | 86,704 | +0.71(+0.57%) |
Feb 22, 2024 | 125.08 | 125.46 | 124.39 | 125.22 | 93,768 | +0.54(+0.43%) |
Feb 21, 2024 | 124.55 | 124.69 | 123.78 | 124.68 | 90,266 | -0.21(-0.17%) |
Feb 20, 2024 | 124.97 | 125.35 | 124.52 | 124.89 | 131,847 | -1.28(-1.01%) |
Feb 16, 2024 | 126.32 | 127.60 | 126.06 | 126.16 | 183,489 | -1.46(-1.14%) |
Feb 15, 2024 | 126.00 | 127.87 | 125.92 | 127.62 | 247,941 | +2.67(+2.14%) |
Feb 14, 2024 | 124.15 | 125.34 | 123.31 | 124.95 | 100,372 | +2.34(+1.91%) |
Feb 13, 2024 | 124.96 | 124.96 | 121.81 | 122.61 | 145,835 | -4.18(-3.30%) |
Feb 12, 2024 | 125.44 | 127.33 | 125.44 | 126.79 | 97,089 | +1.60(+1.28%) |
Feb 09, 2024 | 123.84 | 125.25 | 123.29 | 125.19 | 112,159 | +1.85(+1.50%) |
Feb 08, 2024 | 121.45 | 123.42 | 121.44 | 123.35 | 93,881 | +1.74(+1.43%) |
Feb 07, 2024 | 121.79 | 122.17 | 120.89 | 121.61 | 80,363 | +0.24(+0.20%) |
Feb 06, 2024 | 120.59 | 121.59 | 120.29 | 121.37 | 69,757 | +0.38(+0.31%) |
Feb 05, 2024 | 121.82 | 121.82 | 120.24 | 120.99 | 194,503 | -1.78(-1.45%) |
Feb 02, 2024 | 122.06 | 123.42 | 121.48 | 122.77 | 235,383 | -0.33(-0.27%) |