Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 124.63 | 125.26 | 122.22 | 122.36 | 175,339 | -3.53(-2.80%) |
Apr 29, 2024 | 127.83 | 128.19 | 125.48 | 125.89 | 179,965 | -1.62(-1.27%) |
Apr 26, 2024 | 127.98 | 128.63 | 126.79 | 127.51 | 115,482 | -0.48(-0.38%) |
Apr 25, 2024 | 125.04 | 128.16 | 124.81 | 127.99 | 174,237 | +2.16(+1.72%) |
Apr 24, 2024 | 125.24 | 126.05 | 124.54 | 125.83 | 145,070 | -0.29(-0.23%) |
Apr 23, 2024 | 130.27 | 130.27 | 125.40 | 126.12 | 229,644 | -3.84(-2.95%) |
Apr 22, 2024 | 130.57 | 131.05 | 129.38 | 129.96 | 136,489 | -0.02(-0.02%) |
Apr 19, 2024 | 127.94 | 130.36 | 127.94 | 129.98 | 108,988 | +1.94(+1.52%) |
Apr 18, 2024 | 127.43 | 129.41 | 127.43 | 128.04 | 164,337 | +1.13(+0.89%) |
Apr 17, 2024 | 129.28 | 129.28 | 126.66 | 126.91 | 107,887 | -1.90(-1.48%) |
Apr 16, 2024 | 128.95 | 129.55 | 127.31 | 128.81 | 138,056 | -0.74(-0.57%) |
Apr 15, 2024 | 130.26 | 131.22 | 129.06 | 129.55 | 110,133 | -0.10(-0.08%) |
Apr 12, 2024 | 130.09 | 130.88 | 128.40 | 129.65 | 81,934 | -1.57(-1.20%) |
Apr 11, 2024 | 130.76 | 131.23 | 129.40 | 131.22 | 165,294 | +0.69(+0.53%) |
Apr 10, 2024 | 131.16 | 131.52 | 129.80 | 130.53 | 159,884 | -3.21(-2.40%) |
Apr 09, 2024 | 133.16 | 133.95 | 132.09 | 133.74 | 91,918 | +0.76(+0.57%) |
Apr 08, 2024 | 132.62 | 134.03 | 131.94 | 132.98 | 113,170 | +0.36(+0.27%) |
Apr 05, 2024 | 131.53 | 133.24 | 131.36 | 132.62 | 114,544 | +0.86(+0.65%) |
Apr 04, 2024 | 134.06 | 134.54 | 130.67 | 131.76 | 133,509 | -0.82(-0.62%) |
Apr 03, 2024 | 130.51 | 133.28 | 130.51 | 132.58 | 113,572 | +2.02(+1.55%) |
Apr 02, 2024 | 130.16 | 130.65 | 128.75 | 130.56 | 147,335 | -0.89(-0.68%) |
Apr 01, 2024 | 134.02 | 134.02 | 131.02 | 131.45 | 130,989 | -2.58(-1.92%) |
Mar 28, 2024 | 133.91 | 135.66 | 133.25 | 134.03 | 127,117 | +0.10(+0.07%) |
Mar 27, 2024 | 132.49 | 134.07 | 132.09 | 133.93 | 110,761 | +2.55(+1.94%) |
Mar 26, 2024 | 130.79 | 131.98 | 130.05 | 131.38 | 87,822 | +1.02(+0.78%) |
Mar 25, 2024 | 129.33 | 130.52 | 128.66 | 130.36 | 96,585 | +1.27(+0.98%) |
Mar 22, 2024 | 131.45 | 131.45 | 128.74 | 129.09 | 146,157 | -1.63(-1.25%) |
Mar 21, 2024 | 131.64 | 133.04 | 130.54 | 130.72 | 170,892 | -0.50(-0.38%) |
Mar 20, 2024 | 129.20 | 131.97 | 128.87 | 131.22 | 149,682 | +1.20(+0.92%) |
Mar 19, 2024 | 130.13 | 131.53 | 129.99 | 130.02 | 93,227 | +0.14(+0.11%) |
Mar 18, 2024 | 131.16 | 132.56 | 129.79 | 129.88 | 173,075 | -1.52(-1.16%) |
Mar 15, 2024 | 130.79 | 133.36 | 130.79 | 131.40 | 365,668 | +0.15(+0.11%) |
Mar 14, 2024 | 131.81 | 132.34 | 130.17 | 131.25 | 129,801 | -1.46(-1.10%) |
Mar 13, 2024 | 131.81 | 133.07 | 131.37 | 132.71 | 109,087 | +0.79(+0.60%) |
Mar 12, 2024 | 132.25 | 132.87 | 131.10 | 131.92 | 107,374 | -0.62(-0.47%) |
Mar 11, 2024 | 131.74 | 132.85 | 131.24 | 132.54 | 88,350 | -0.22(-0.17%) |
Mar 08, 2024 | 132.95 | 134.98 | 132.74 | 132.76 | 140,656 | +0.17(+0.13%) |
Mar 07, 2024 | 131.65 | 132.73 | 131.32 | 132.59 | 108,114 | +1.75(+1.34%) |
Mar 06, 2024 | 130.07 | 131.65 | 129.63 | 130.84 | 131,901 | +1.37(+1.06%) |
Mar 05, 2024 | 127.68 | 129.97 | 127.68 | 129.47 | 127,128 | +1.28(+1.00%) |
Mar 04, 2024 | 128.07 | 129.03 | 127.45 | 128.19 | 110,114 | +0.50(+0.39%) |
Mar 01, 2024 | 126.83 | 128.27 | 126.27 | 127.69 | 96,300 | +0.85(+0.67%) |
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 148,926 | +2.23(+1.79%) |
Feb 28, 2024 | 123.26 | 125.56 | 123.26 | 124.61 | 97,396 | +0.23(+0.18%) |
Feb 27, 2024 | 125.57 | 125.57 | 123.26 | 124.38 | 109,043 | -0.34(-0.27%) |
Feb 26, 2024 | 125.30 | 126.35 | 124.61 | 124.72 | 157,521 | -1.35(-1.07%) |
Feb 23, 2024 | 126.11 | 126.88 | 124.87 | 126.07 | 119,628 | -0.09(-0.07%) |
Feb 22, 2024 | 126.55 | 127.14 | 124.53 | 126.16 | 140,304 | -0.56(-0.44%) |
Feb 21, 2024 | 124.89 | 126.73 | 124.57 | 126.72 | 117,886 | +1.83(+1.47%) |
Feb 20, 2024 | 124.62 | 126.44 | 124.54 | 124.89 | 122,791 | -1.22(-0.97%) |
Feb 16, 2024 | 128.19 | 128.19 | 125.80 | 126.11 | 145,730 | -2.73(-2.12%) |
Feb 15, 2024 | 125.69 | 128.84 | 125.50 | 128.84 | 138,352 | +3.87(+3.10%) |
Feb 14, 2024 | 126.16 | 126.46 | 123.96 | 124.97 | 112,471 | +0.31(+0.25%) |
Feb 13, 2024 | 126.03 | 126.41 | 123.62 | 124.66 | 267,136 | -4.20(-3.26%) |
Feb 12, 2024 | 126.85 | 128.95 | 126.85 | 128.86 | 177,134 | +2.17(+1.71%) |
Feb 09, 2024 | 125.52 | 126.82 | 124.54 | 126.69 | 142,577 | +1.53(+1.22%) |
Feb 08, 2024 | 123.86 | 125.47 | 123.58 | 125.16 | 92,827 | +1.29(+1.04%) |
Feb 07, 2024 | 124.32 | 124.53 | 123.32 | 123.86 | 116,098 | -0.24(-0.19%) |
Feb 06, 2024 | 122.56 | 124.16 | 122.56 | 124.10 | 114,205 | +1.50(+1.23%) |
Feb 05, 2024 | 119.95 | 123.85 | 119.59 | 122.60 | 225,805 | +1.18(+0.98%) |
Feb 02, 2024 | 121.04 | 122.47 | 120.60 | 121.42 | 109,255 | -1.19(-0.97%) |