Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 131.71 | 133.36 | 130.24 | 130.36 | 1,400,822 | -1.88(-1.43%) |
Apr 29, 2024 | 132.11 | 132.99 | 131.33 | 132.24 | 1,281,185 | +0.19(+0.14%) |
Apr 26, 2024 | 130.07 | 132.30 | 129.45 | 132.05 | 1,115,186 | +1.78(+1.37%) |
Apr 25, 2024 | 129.28 | 130.86 | 127.76 | 130.27 | 966,078 | -0.06(-0.05%) |
Apr 24, 2024 | 131.16 | 131.88 | 129.24 | 130.33 | 1,055,763 | -0.05(-0.04%) |
Apr 23, 2024 | 129.28 | 130.52 | 128.94 | 130.38 | 948,129 | +1.74(+1.35%) |
Apr 22, 2024 | 127.83 | 129.45 | 127.12 | 128.64 | 1,064,693 | +1.14(+0.89%) |
Apr 19, 2024 | 127.23 | 128.32 | 126.63 | 127.51 | 2,255,903 | +0.68(+0.53%) |
Apr 18, 2024 | 126.83 | 128.12 | 126.58 | 126.83 | 1,142,156 | +0.94(+0.74%) |
Apr 17, 2024 | 128.16 | 128.16 | 124.33 | 125.89 | 1,445,108 | -1.77(-1.39%) |
Apr 16, 2024 | 126.68 | 128.39 | 125.78 | 127.67 | 1,152,966 | +0.71(+0.56%) |
Apr 15, 2024 | 129.09 | 129.54 | 126.37 | 126.96 | 993,956 | -0.82(-0.64%) |
Apr 12, 2024 | 127.61 | 128.34 | 126.85 | 127.78 | 901,890 | -0.68(-0.53%) |
Apr 11, 2024 | 128.06 | 128.76 | 126.85 | 128.45 | 944,123 | +0.60(+0.47%) |
Apr 10, 2024 | 126.36 | 128.44 | 125.69 | 127.86 | 1,039,643 | -0.74(-0.57%) |
Apr 09, 2024 | 127.89 | 128.65 | 126.15 | 128.59 | 784,177 | +1.18(+0.92%) |
Apr 08, 2024 | 128.51 | 128.73 | 127.29 | 127.42 | 774,673 | -0.52(-0.40%) |
Apr 05, 2024 | 127.08 | 128.60 | 126.67 | 127.94 | 755,937 | +1.02(+0.80%) |
Apr 04, 2024 | 129.35 | 129.67 | 126.70 | 126.92 | 1,132,493 | -1.61(-1.25%) |
Apr 03, 2024 | 127.35 | 129.39 | 127.29 | 128.52 | 1,150,295 | +0.74(+0.58%) |
Apr 02, 2024 | 128.42 | 128.44 | 126.84 | 127.79 | 1,147,426 | -0.52(-0.40%) |
Apr 01, 2024 | 128.91 | 129.17 | 127.58 | 128.30 | 718,691 | -0.60(-0.46%) |
Mar 28, 2024 | 129.22 | 129.59 | 129.58 | 128.90 | 955,668 | -0.14(-0.11%) |
Mar 27, 2024 | 128.29 | 129.11 | 127.77 | 129.04 | 962,193 | +1.48(+1.16%) |
Mar 26, 2024 | 127.23 | 128.16 | 126.93 | 127.57 | 855,614 | +0.14(+0.11%) |
Mar 25, 2024 | 128.47 | 129.02 | 127.17 | 127.43 | 890,458 | -1.45(-1.12%) |
Mar 22, 2024 | 129.59 | 130.13 | 128.43 | 128.87 | 734,309 | -0.78(-0.60%) |
Mar 21, 2024 | 128.86 | 130.52 | 128.86 | 129.65 | 1,032,541 | +1.28(+0.99%) |
Mar 20, 2024 | 128.06 | 128.37 | 126.90 | 128.37 | 990,417 | +0.26(+0.20%) |
Mar 19, 2024 | 127.24 | 128.19 | 127.04 | 128.12 | 809,029 | +0.96(+0.75%) |
Mar 18, 2024 | 127.03 | 127.63 | 126.47 | 127.16 | 721,902 | +0.22(+0.17%) |
Mar 15, 2024 | 126.47 | 127.91 | 125.85 | 126.94 | 1,541,646 | -0.69(-0.54%) |
Mar 14, 2024 | 127.39 | 127.77 | 126.30 | 127.63 | 1,339,005 | -0.06(-0.05%) |
Mar 13, 2024 | 128.12 | 128.19 | 127.14 | 127.69 | 874,782 | -0.44(-0.34%) |
Mar 12, 2024 | 126.16 | 128.18 | 126.09 | 128.12 | 1,032,419 | +2.27(+1.81%) |
Mar 11, 2024 | 126.55 | 126.71 | 125.18 | 125.85 | 1,022,591 | -0.90(-0.71%) |
Mar 08, 2024 | 126.96 | 127.64 | 126.25 | 126.75 | 763,596 | +0.11(+0.09%) |
Mar 07, 2024 | 126.83 | 127.36 | 126.18 | 126.64 | 907,820 | +0.62(+0.49%) |
Mar 06, 2024 | 125.98 | 126.85 | 125.41 | 126.02 | 1,121,844 | +0.16(+0.13%) |
Mar 05, 2024 | 127.38 | 127.53 | 125.35 | 125.86 | 926,591 | -1.66(-1.30%) |
Mar 04, 2024 | 127.28 | 128.24 | 127.22 | 127.52 | 919,674 | -0.09(-0.07%) |
Mar 01, 2024 | 126.36 | 127.83 | 125.89 | 127.61 | 815,282 | +0.89(+0.70%) |
Feb 29, 2024 | 125.58 | 127.15 | 124.92 | 126.72 | 1,833,953 | +1.42(+1.13%) |
Feb 28, 2024 | 124.93 | 125.98 | 124.93 | 125.30 | 879,315 | -0.06(-0.05%) |
Feb 27, 2024 | 125.59 | 126.08 | 124.41 | 125.36 | 934,615 | -0.02(-0.02%) |
Feb 26, 2024 | 125.30 | 126.70 | 124.88 | 125.38 | 1,118,140 | +0.08(+0.06%) |
Feb 23, 2024 | 125.33 | 126.21 | 125.04 | 125.30 | 741,111 | +0.53(+0.42%) |
Feb 22, 2024 | 123.89 | 125.00 | 123.41 | 124.77 | 902,556 | +1.61(+1.30%) |
Feb 21, 2024 | 124.06 | 124.14 | 122.38 | 123.17 | 1,041,021 | -0.61(-0.49%) |
Feb 20, 2024 | 122.57 | 124.36 | 121.90 | 123.78 | 1,414,899 | +0.67(+0.54%) |
Feb 16, 2024 | 123.58 | 124.06 | 122.82 | 123.11 | 1,214,431 | -0.63(-0.51%) |
Feb 15, 2024 | 123.76 | 124.31 | 123.06 | 123.73 | 898,438 | +0.26(+0.21%) |
Feb 14, 2024 | 121.73 | 123.53 | 121.40 | 123.48 | 1,012,921 | +2.42(+2.00%) |
Feb 13, 2024 | 121.05 | 121.86 | 120.12 | 121.06 | 1,346,787 | -1.56(-1.27%) |
Feb 12, 2024 | 123.49 | 123.80 | 122.38 | 122.62 | 1,264,902 | -0.99(-0.80%) |
Feb 09, 2024 | 121.69 | 123.71 | 121.39 | 123.61 | 1,597,179 | +1.91(+1.57%) |
Feb 08, 2024 | 123.03 | 123.03 | 120.48 | 121.71 | 1,914,767 | -0.96(-0.79%) |
Feb 07, 2024 | 120.00 | 123.87 | 120.00 | 122.67 | 3,520,604 | +3.77(+3.17%) |
Feb 06, 2024 | 115.56 | 119.28 | 115.09 | 118.90 | 3,320,681 | +5.45(+4.80%) |
Feb 05, 2024 | 112.38 | 114.03 | 111.40 | 113.45 | 1,962,364 | -1.33(-1.16%) |
Feb 02, 2024 | 113.96 | 115.33 | 113.51 | 114.78 | 1,651,664 | +0.04(+0.03%) |