Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 122.99 | 125.84 | 122.73 | 125.50 | 928,799 | -4.43(-3.41%) |
Apr 24, 2024 | 130.50 | 130.66 | 128.72 | 129.93 | 493,403 | +0.04(+0.03%) |
Apr 23, 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 103,770 | +2.22(+1.74%) |
Apr 22, 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 196,726 | +0.37(+0.29%) |
Apr 19, 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 192,468 | -1.77(-1.37%) |
Apr 18, 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 132,120 | +0.97(+0.76%) |
Apr 17, 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 118,716 | -0.29(-0.23%) |
Apr 16, 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 355,708 | -0.45(-0.35%) |
Apr 15, 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 313,618 | -1.93(-1.48%) |
Apr 12, 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 107,467 | -2.26(-1.70%) |
Apr 11, 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 114,953 | +1.27(+0.96%) |
Apr 10, 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 196,943 | -1.22(-0.92%) |
Apr 09, 2024 | 133.17 | 133.58 | 131.97 | 132.98 | 87,531 | +0.53(+0.40%) |
Apr 08, 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 58,853 | -0.22(-0.17%) |
Apr 05, 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 155,755 | +1.41(+1.07%) |
Apr 04, 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 134,178 | -1.50(-1.13%) |
Apr 03, 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 118,811 | +0.84(+0.64%) |
Apr 02, 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 105,152 | +0.07(+0.05%) |
Apr 01, 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 109,862 | +0.63(+0.48%) |
Mar 28, 2024 | 131.40 | 131.53 | 131.09 | 131.22 | 49,241 | -0.20(-0.15%) |
Mar 27, 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 69,977 | +0.64(+0.49%) |
Mar 26, 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 73,453 | -0.26(-0.20%) |
Mar 25, 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 245,149 | -0.22(-0.17%) |
Mar 22, 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 88,715 | -0.01(-0.01%) |
Mar 21, 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 96,136 | -0.10(-0.08%) |
Mar 20, 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 146,672 | +1.69(+1.30%) |
Mar 19, 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 152,349 | -0.02(-0.02%) |
Mar 18, 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 160,651 | +2.29(+1.80%) |
Mar 15, 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 129,342 | -1.20(-0.93%) |
Mar 14, 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 151,764 | -0.29(-0.22%) |
Mar 13, 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 91,252 | +0.10(+0.08%) |
Mar 12, 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 221,120 | +0.96(+0.75%) |
Mar 11, 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 192,089 | +0.06(+0.05%) |
Mar 08, 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 269,089 | +0.05(+0.04%) |
Mar 07, 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 263,776 | +1.70(+1.35%) |
Mar 06, 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 99,314 | +0.02(+0.02%) |
Mar 05, 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 163,249 | -0.81(-0.64%) |
Mar 04, 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 226,472 | -1.82(-1.41%) |
Mar 01, 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 131,242 | +0.73(+0.57%) |
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 140,771 | +1.18(+0.93%) |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 75,052 | -1.05(-0.82%) |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 171,842 | +1.28(+1.01%) |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 109,012 | -1.66(-1.30%) |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 109,886 | -0.32(-0.25%) |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 216,541 | +1.92(+1.52%) |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 82,563 | -0.32(-0.25%) |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 145,314 | -0.60(-0.47%) |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 96,644 | -2.01(-1.55%) |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 143,088 | +1.21(+0.94%) |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 158,311 | +1.88(+1.49%) |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 133,623 | -2.03(-1.58%) |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 226,313 | +0.52(+0.41%) |
Feb 09, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 315,902 | +0.21(+0.16%) |
Feb 08, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 149,802 | +0.49(+0.39%) |
Feb 07, 2024 | 127.08 | 127.52 | 126.92 | 127.21 | 189,221 | +0.22(+0.17%) |
Feb 06, 2024 | 127.59 | 128.00 | 126.72 | 126.99 | 105,694 | +0.03(+0.02%) |
Feb 05, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 357,036 | -1.72(-1.34%) |
Feb 02, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 381,682 | +5.16(+4.18%) |