Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 123.83 | 124.49 | 123.83 | 124.19 | 13,925 | +1.29(+1.05%) |
Apr 25, 2024 | 121.85 | 123.18 | 121.71 | 122.90 | 14,058 | -0.59(-0.48%) |
Apr 24, 2024 | 123.75 | 123.92 | 122.95 | 123.49 | 18,482 | -0.01(-0.01%) |
Apr 23, 2024 | 122.55 | 123.64 | 122.55 | 123.50 | 14,956 | +1.53(+1.25%) |
Apr 22, 2024 | 121.58 | 122.59 | 120.99 | 121.97 | 18,613 | +1.12(+0.93%) |
Apr 19, 2024 | 121.79 | 121.97 | 120.56 | 120.85 | 24,786 | -1.10(-0.90%) |
Apr 18, 2024 | 122.41 | 122.98 | 121.73 | 121.95 | 29,154 | -0.18(-0.15%) |
Apr 17, 2024 | 123.35 | 123.45 | 121.94 | 122.13 | 47,689 | -0.79(-0.64%) |
Apr 16, 2024 | 123.25 | 123.46 | 122.57 | 122.92 | 24,483 | -0.23(-0.19%) |
Apr 15, 2024 | 125.52 | 125.74 | 122.98 | 123.15 | 41,697 | -1.57(-1.26%) |
Apr 12, 2024 | 125.64 | 125.91 | 124.40 | 124.72 | 21,051 | -1.83(-1.45%) |
Apr 11, 2024 | 126.20 | 126.85 | 125.34 | 126.55 | 22,278 | +0.80(+0.64%) |
Apr 10, 2024 | 125.33 | 126.03 | 125.28 | 125.75 | 33,691 | -1.25(-0.98%) |
Apr 09, 2024 | 127.23 | 127.33 | 125.86 | 127.00 | 28,237 | +0.12(+0.09%) |
Apr 08, 2024 | 126.94 | 127.16 | 126.77 | 126.88 | 16,569 | +0.10(+0.08%) |
Apr 05, 2024 | 125.84 | 127.22 | 125.56 | 126.78 | 17,656 | +1.28(+1.02%) |
Apr 04, 2024 | 128.08 | 128.10 | 125.49 | 125.50 | 22,245 | -1.54(-1.21%) |
Apr 03, 2024 | 126.41 | 127.37 | 126.41 | 127.04 | 24,898 | +0.20(+0.16%) |
Apr 02, 2024 | 126.59 | 126.90 | 126.29 | 126.84 | 48,186 | -0.87(-0.68%) |
Apr 01, 2024 | 128.14 | 128.28 | 127.49 | 127.71 | 148,889 | -0.38(-0.30%) |
Mar 28, 2024 | 128.01 | 128.29 | 128.00 | 128.09 | 24,161 | +0.05(+0.04%) |
Mar 27, 2024 | 127.69 | 128.04 | 127.15 | 128.04 | 17,876 | +1.13(+0.89%) |
Mar 26, 2024 | 127.58 | 127.58 | 126.82 | 126.91 | 46,177 | -0.26(-0.20%) |
Mar 25, 2024 | 127.04 | 127.41 | 127.04 | 127.17 | 31,542 | -0.35(-0.27%) |
Mar 22, 2024 | 127.79 | 127.79 | 127.35 | 127.52 | 14,594 | -0.23(-0.18%) |
Mar 21, 2024 | 128.12 | 128.16 | 127.75 | 127.75 | 30,241 | +0.49(+0.39%) |
Mar 20, 2024 | 125.99 | 127.27 | 125.89 | 127.26 | 22,389 | +1.34(+1.06%) |
Mar 19, 2024 | 124.89 | 126.01 | 124.88 | 125.92 | 19,261 | +0.66(+0.53%) |
Mar 18, 2024 | 125.45 | 125.82 | 125.25 | 125.27 | 26,177 | +0.73(+0.58%) |
Mar 15, 2024 | 124.80 | 125.05 | 124.34 | 124.54 | 24,666 | -0.86(-0.68%) |
Mar 14, 2024 | 126.10 | 126.10 | 124.71 | 125.39 | 22,783 | -0.46(-0.36%) |
Mar 13, 2024 | 126.17 | 126.17 | 125.58 | 125.85 | 21,099 | -0.18(-0.14%) |
Mar 12, 2024 | 125.25 | 126.13 | 124.78 | 126.03 | 22,549 | +1.31(+1.05%) |
Mar 11, 2024 | 124.48 | 124.82 | 124.26 | 124.73 | 18,465 | -0.20(-0.16%) |
Mar 08, 2024 | 126.02 | 126.50 | 124.80 | 124.93 | 33,294 | -0.78(-0.62%) |
Mar 07, 2024 | 125.23 | 125.77 | 125.21 | 125.70 | 26,332 | +1.30(+1.04%) |
Mar 06, 2024 | 124.66 | 124.90 | 124.10 | 124.41 | 35,554 | +0.68(+0.55%) |
Mar 05, 2024 | 124.60 | 124.60 | 123.18 | 123.73 | 27,944 | -1.23(-0.98%) |
Mar 04, 2024 | 125.01 | 125.42 | 124.94 | 124.96 | 26,981 | -0.16(-0.13%) |
Mar 01, 2024 | 124.09 | 125.13 | 124.07 | 125.12 | 32,581 | +1.21(+0.97%) |
Feb 29, 2024 | 124.01 | 124.31 | 123.24 | 123.91 | 35,814 | +0.44(+0.36%) |
Feb 28, 2024 | 123.38 | 123.58 | 123.24 | 123.47 | 20,868 | -0.18(-0.15%) |
Feb 27, 2024 | 123.62 | 123.66 | 123.22 | 123.65 | 16,064 | +0.29(+0.24%) |
Feb 26, 2024 | 123.96 | 123.96 | 123.36 | 123.36 | 105,236 | -0.42(-0.34%) |
Feb 23, 2024 | 124.00 | 124.20 | 123.55 | 123.78 | 21,867 | +0.18(+0.14%) |
Feb 22, 2024 | 122.80 | 123.77 | 122.58 | 123.60 | 34,251 | +2.51(+2.08%) |
Feb 21, 2024 | 120.68 | 121.13 | 120.36 | 121.09 | 27,943 | +0.03(+0.02%) |
Feb 20, 2024 | 121.39 | 121.39 | 120.56 | 121.06 | 26,606 | -0.77(-0.63%) |
Feb 16, 2024 | 122.32 | 122.67 | 121.79 | 121.82 | 33,098 | -0.64(-0.52%) |
Feb 15, 2024 | 121.86 | 122.48 | 121.79 | 122.46 | 27,291 | +0.80(+0.66%) |
Feb 14, 2024 | 121.25 | 121.70 | 120.64 | 121.67 | 30,072 | +1.33(+1.10%) |
Feb 13, 2024 | 120.38 | 120.85 | 119.58 | 120.34 | 36,976 | -1.77(-1.45%) |
Feb 12, 2024 | 122.06 | 122.75 | 122.05 | 122.10 | 45,079 | -0.07(-0.06%) |
Feb 09, 2024 | 121.61 | 122.23 | 121.61 | 122.17 | 21,992 | +0.75(+0.62%) |
Feb 08, 2024 | 121.13 | 121.45 | 121.13 | 121.42 | 18,071 | +0.20(+0.16%) |
Feb 07, 2024 | 120.74 | 121.33 | 120.69 | 121.23 | 16,352 | +1.00(+0.83%) |
Feb 06, 2024 | 120.08 | 120.23 | 119.79 | 120.23 | 23,963 | +0.34(+0.28%) |
Feb 05, 2024 | 120.29 | 120.29 | 119.27 | 119.89 | 28,246 | -0.44(-0.36%) |
Feb 02, 2024 | 119.27 | 120.68 | 119.19 | 120.33 | 26,304 | +1.20(+1.00%) |