Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 127.21 | 127.21 | 126.37 | 126.64 | 1,807,542 | -1.08(-0.84%) |
Apr 29, 2024 | 127.47 | 128.56 | 127.25 | 127.72 | 1,304,033 | +0.00(+0.00%) |
Apr 26, 2024 | 126.54 | 128.76 | 126.54 | 127.72 | 1,222,362 | +0.59(+0.46%) |
Apr 25, 2024 | 128.31 | 128.53 | 126.02 | 127.13 | 1,223,485 | -0.83(-0.65%) |
Apr 24, 2024 | 126.32 | 128.07 | 126.18 | 127.96 | 1,485,610 | +1.00(+0.79%) |
Apr 23, 2024 | 127.12 | 127.74 | 126.57 | 126.96 | 1,403,799 | +0.02(+0.02%) |
Apr 22, 2024 | 127.56 | 127.82 | 126.65 | 126.94 | 1,277,092 | -0.15(-0.12%) |
Apr 19, 2024 | 125.87 | 127.28 | 125.56 | 127.09 | 1,872,011 | +1.64(+1.31%) |
Apr 18, 2024 | 126.91 | 127.21 | 124.93 | 125.45 | 1,391,554 | -0.68(-0.54%) |
Apr 17, 2024 | 126.69 | 127.35 | 126.11 | 126.13 | 1,701,616 | -0.24(-0.19%) |
Apr 16, 2024 | 127.54 | 128.59 | 126.18 | 126.37 | 1,902,649 | -0.50(-0.39%) |
Apr 15, 2024 | 128.03 | 128.22 | 126.37 | 126.87 | 1,421,773 | -0.84(-0.66%) |
Apr 12, 2024 | 128.34 | 128.74 | 127.42 | 127.71 | 1,717,416 | -1.29(-1.00%) |
Apr 11, 2024 | 128.89 | 130.07 | 128.41 | 128.99 | 2,300,189 | -0.12(-0.09%) |
Apr 10, 2024 | 129.71 | 130.14 | 128.26 | 129.11 | 2,454,630 | -1.39(-1.06%) |
Apr 09, 2024 | 130.30 | 131.45 | 129.83 | 130.50 | 1,969,655 | +0.69(+0.53%) |
Apr 08, 2024 | 130.10 | 130.54 | 129.24 | 129.81 | 2,294,168 | -0.29(-0.22%) |
Apr 05, 2024 | 129.03 | 130.59 | 128.72 | 130.10 | 1,642,420 | +0.73(+0.56%) |
Apr 04, 2024 | 133.01 | 133.29 | 128.85 | 129.37 | 2,293,038 | -2.96(-2.23%) |
Apr 03, 2024 | 131.99 | 132.83 | 131.11 | 132.33 | 1,853,863 | +0.37(+0.28%) |
Apr 02, 2024 | 132.80 | 133.22 | 131.47 | 131.96 | 2,035,537 | -1.19(-0.89%) |
Apr 01, 2024 | 132.63 | 133.17 | 131.81 | 133.15 | 1,394,755 | +0.67(+0.50%) |
Mar 28, 2024 | 131.99 | 132.70 | 132.69 | 132.48 | 2,372,191 | +0.80(+0.61%) |
Mar 27, 2024 | 130.86 | 132.08 | 130.52 | 131.68 | 1,805,217 | +0.97(+0.74%) |
Mar 26, 2024 | 130.20 | 131.31 | 130.17 | 130.71 | 2,275,581 | +0.38(+0.29%) |
Mar 25, 2024 | 131.44 | 131.44 | 129.19 | 130.33 | 2,582,789 | -1.18(-0.90%) |
Mar 22, 2024 | 132.71 | 132.94 | 131.43 | 131.51 | 1,773,020 | -0.78(-0.59%) |
Mar 21, 2024 | 132.31 | 134.03 | 131.64 | 132.29 | 2,078,367 | +0.16(+0.12%) |
Mar 20, 2024 | 133.17 | 133.69 | 131.08 | 132.13 | 3,029,507 | -0.64(-0.48%) |
Mar 19, 2024 | 131.48 | 133.10 | 130.81 | 132.77 | 2,470,141 | +0.48(+0.36%) |
Mar 18, 2024 | 133.96 | 134.73 | 132.05 | 132.29 | 3,608,476 | -1.79(-1.33%) |
Mar 15, 2024 | 134.26 | 135.25 | 133.49 | 134.08 | 4,231,583 | -0.76(-0.56%) |
Mar 14, 2024 | 136.76 | 136.84 | 133.99 | 134.84 | 2,356,565 | -1.93(-1.41%) |
Mar 13, 2024 | 135.77 | 137.87 | 135.77 | 136.76 | 2,813,419 | +0.94(+0.69%) |
Mar 12, 2024 | 136.24 | 137.20 | 135.41 | 135.82 | 1,635,025 | -0.71(-0.52%) |
Mar 11, 2024 | 134.75 | 137.69 | 134.54 | 136.53 | 2,551,263 | +1.58(+1.17%) |
Mar 08, 2024 | 135.44 | 135.68 | 134.18 | 134.96 | 1,648,092 | -0.25(-0.18%) |
Mar 07, 2024 | 135.74 | 136.59 | 134.11 | 135.21 | 3,347,142 | -0.12(-0.09%) |
Mar 06, 2024 | 136.94 | 136.94 | 134.38 | 135.32 | 2,235,285 | -0.76(-0.56%) |
Mar 05, 2024 | 137.46 | 137.65 | 134.82 | 136.08 | 2,754,119 | -2.53(-1.82%) |
Mar 04, 2024 | 140.25 | 141.23 | 138.52 | 138.61 | 2,708,875 | -1.98(-1.41%) |
Mar 01, 2024 | 138.88 | 141.08 | 138.32 | 140.59 | 1,785,096 | +1.31(+0.94%) |
Feb 29, 2024 | 140.38 | 140.44 | 137.76 | 139.28 | 3,487,319 | -0.60(-0.43%) |
Feb 28, 2024 | 138.62 | 140.43 | 138.10 | 139.88 | 1,586,873 | +0.58(+0.42%) |
Feb 27, 2024 | 142.38 | 142.38 | 138.33 | 139.30 | 2,323,057 | -2.89(-2.03%) |
Feb 26, 2024 | 142.19 | 142.81 | 140.82 | 142.19 | 1,990,295 | -0.01(-0.01%) |
Feb 23, 2024 | 143.10 | 143.80 | 141.48 | 142.19 | 1,383,821 | -0.93(-0.65%) |
Feb 22, 2024 | 141.99 | 143.96 | 141.15 | 143.12 | 1,677,734 | +2.34(+1.67%) |
Feb 21, 2024 | 140.27 | 140.88 | 139.59 | 140.78 | 1,543,324 | +0.13(+0.09%) |
Feb 20, 2024 | 141.38 | 141.71 | 139.46 | 140.65 | 2,134,218 | -1.24(-0.87%) |
Feb 16, 2024 | 143.72 | 144.04 | 141.76 | 141.89 | 3,320,359 | -1.77(-1.23%) |
Feb 15, 2024 | 142.84 | 144.13 | 142.49 | 143.65 | 1,854,593 | +0.97(+0.68%) |
Feb 14, 2024 | 139.40 | 142.95 | 139.04 | 142.68 | 2,506,069 | +4.07(+2.94%) |
Feb 13, 2024 | 136.45 | 139.29 | 135.83 | 138.62 | 2,256,937 | +1.45(+1.05%) |
Feb 12, 2024 | 140.02 | 140.02 | 136.81 | 137.17 | 2,472,087 | -3.05(-2.18%) |
Feb 09, 2024 | 138.22 | 140.59 | 136.62 | 140.22 | 2,067,248 | +1.76(+1.27%) |
Feb 08, 2024 | 136.62 | 138.62 | 136.30 | 138.47 | 1,786,506 | +2.09(+1.54%) |
Feb 07, 2024 | 135.66 | 137.10 | 135.40 | 136.37 | 1,522,749 | +1.49(+1.10%) |
Feb 06, 2024 | 135.09 | 135.46 | 134.20 | 134.88 | 1,484,676 | +0.32(+0.24%) |
Feb 05, 2024 | 135.62 | 135.88 | 134.05 | 134.57 | 2,623,993 | -1.70(-1.24%) |
Feb 02, 2024 | 137.44 | 138.33 | 134.87 | 136.26 | 2,554,519 | -1.28(-0.93%) |