Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 1,275,255 | -0.15(-0.12%) |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 1,869,318 | +1.64(+1.31%) |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 1,389,552 | -0.68(-0.54%) |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 1,699,168 | -0.24(-0.19%) |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 1,899,912 | -0.50(-0.39%) |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 1,419,728 | -0.84(-0.66%) |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 1,714,945 | -1.29(-1.00%) |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 2,296,880 | -0.12(-0.09%) |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 2,451,099 | -1.39(-1.06%) |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 1,966,821 | +0.69(+0.53%) |
Apr 08, 2024 | 130.29 | 130.72 | 129.43 | 130.00 | 2,290,867 | -0.29(-0.22%) |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 1,640,057 | +0.73(+0.56%) |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 2,289,739 | -2.96(-2.23%) |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 1,851,196 | +0.37(+0.28%) |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 2,032,609 | -1.19(-0.89%) |
Apr 01, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 1,392,749 | +0.67(+0.51%) |
Mar 28, 2024 | 132.18 | 132.89 | 132.88 | 132.67 | 2,368,778 | +0.80(+0.61%) |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 1,802,620 | +0.97(+0.74%) |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 2,272,307 | +0.38(+0.29%) |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 2,579,073 | -1.18(-0.90%) |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 1,770,469 | -0.78(-0.59%) |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 2,075,377 | +0.16(+0.12%) |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 3,025,148 | -0.64(-0.48%) |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 2,466,587 | +0.48(+0.36%) |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 3,603,284 | -1.79(-1.33%) |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 4,225,495 | -0.76(-0.56%) |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 2,353,175 | -1.93(-1.41%) |
Mar 13, 2024 | 135.97 | 138.06 | 135.97 | 136.96 | 2,809,371 | +0.94(+0.69%) |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 1,632,673 | -0.71(-0.52%) |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 2,547,592 | +1.58(+1.17%) |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 1,645,721 | -0.25(-0.18%) |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 3,342,326 | -0.12(-0.09%) |
Mar 06, 2024 | 137.14 | 137.14 | 134.57 | 135.52 | 2,232,069 | -0.76(-0.56%) |
Mar 05, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 2,750,157 | -2.53(-1.82%) |
Mar 04, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 2,704,978 | -1.98(-1.41%) |
Mar 01, 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 1,782,528 | +1.31(+0.94%) |
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 3,482,302 | -0.60(-0.43%) |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 1,584,590 | +0.58(+0.42%) |
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 2,319,715 | -2.89(-2.03%) |
Feb 26, 2024 | 142.40 | 143.02 | 141.02 | 142.39 | 1,987,431 | -0.01(-0.01%) |
Feb 23, 2024 | 143.31 | 144.01 | 141.68 | 142.40 | 1,381,830 | -0.93(-0.65%) |
Feb 22, 2024 | 142.19 | 144.16 | 141.35 | 143.33 | 1,675,320 | +2.35(+1.66%) |
Feb 21, 2024 | 140.47 | 141.08 | 139.79 | 140.98 | 1,541,103 | +0.13(+0.09%) |
Feb 20, 2024 | 141.58 | 141.91 | 139.66 | 140.85 | 2,131,148 | -1.24(-0.87%) |
Feb 16, 2024 | 143.93 | 144.25 | 141.96 | 142.09 | 3,315,582 | -1.77(-1.23%) |
Feb 15, 2024 | 143.05 | 144.34 | 142.70 | 143.86 | 1,851,924 | +0.97(+0.68%) |
Feb 14, 2024 | 139.60 | 143.16 | 139.24 | 142.89 | 2,502,463 | +4.07(+2.93%) |
Feb 13, 2024 | 136.65 | 139.49 | 136.03 | 138.81 | 2,253,690 | +1.45(+1.05%) |
Feb 12, 2024 | 140.22 | 140.22 | 137.01 | 137.37 | 2,468,530 | -3.06(-2.18%) |
Feb 09, 2024 | 138.41 | 140.79 | 136.82 | 140.42 | 2,064,273 | +1.76(+1.27%) |
Feb 08, 2024 | 136.82 | 138.81 | 136.50 | 138.66 | 1,783,936 | +2.10(+1.54%) |
Feb 07, 2024 | 135.86 | 137.30 | 135.60 | 136.57 | 1,520,558 | +1.49(+1.10%) |
Feb 06, 2024 | 135.29 | 135.66 | 134.39 | 135.08 | 1,482,540 | +0.32(+0.24%) |
Feb 05, 2024 | 135.82 | 136.08 | 134.24 | 134.76 | 2,620,217 | -1.70(-1.24%) |
Feb 02, 2024 | 137.64 | 138.53 | 135.06 | 136.46 | 2,550,844 | -1.28(-0.93%) |