Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 139.09 | 140.91 | 135.12 | 140.22 | 3,723,644 | +8.60(+6.53%) |
Apr 29, 2024 | 130.30 | 132.34 | 130.28 | 131.62 | 1,408,706 | +1.26(+0.97%) |
Apr 26, 2024 | 129.43 | 130.94 | 128.80 | 130.36 | 892,040 | +0.48(+0.37%) |
Apr 25, 2024 | 128.37 | 130.14 | 128.22 | 129.88 | 703,037 | +0.98(+0.76%) |
Apr 24, 2024 | 128.54 | 130.35 | 128.03 | 128.90 | 828,684 | +0.22(+0.17%) |
Apr 23, 2024 | 126.76 | 128.78 | 126.38 | 128.68 | 1,220,150 | +2.65(+2.10%) |
Apr 22, 2024 | 125.74 | 127.06 | 124.98 | 126.03 | 1,021,459 | +1.12(+0.90%) |
Apr 19, 2024 | 124.47 | 125.45 | 123.80 | 124.91 | 940,430 | +1.15(+0.93%) |
Apr 18, 2024 | 124.60 | 125.21 | 123.28 | 123.76 | 868,183 | -0.60(-0.48%) |
Apr 17, 2024 | 125.08 | 125.08 | 123.22 | 124.36 | 1,075,848 | -0.28(-0.22%) |
Apr 16, 2024 | 125.82 | 125.82 | 124.32 | 124.64 | 871,849 | -0.24(-0.19%) |
Apr 15, 2024 | 127.01 | 127.35 | 124.20 | 124.88 | 817,518 | -0.85(-0.68%) |
Apr 12, 2024 | 126.31 | 127.08 | 124.93 | 125.73 | 785,082 | -0.91(-0.72%) |
Apr 11, 2024 | 126.36 | 127.86 | 125.58 | 126.64 | 717,874 | +0.42(+0.33%) |
Apr 10, 2024 | 125.90 | 127.14 | 125.12 | 126.22 | 740,161 | -0.88(-0.69%) |
Apr 09, 2024 | 129.46 | 129.70 | 126.73 | 127.10 | 714,413 | -2.14(-1.66%) |
Apr 08, 2024 | 128.66 | 130.26 | 128.23 | 129.24 | 779,836 | +0.58(+0.45%) |
Apr 05, 2024 | 128.69 | 129.40 | 127.78 | 128.66 | 688,349 | -0.05(-0.04%) |
Apr 04, 2024 | 129.85 | 130.10 | 128.34 | 128.71 | 547,121 | -0.30(-0.23%) |
Apr 03, 2024 | 128.87 | 129.99 | 128.69 | 129.01 | 719,768 | +0.06(+0.05%) |
Apr 02, 2024 | 130.42 | 130.42 | 128.78 | 128.95 | 555,983 | -1.47(-1.13%) |
Apr 01, 2024 | 130.81 | 130.92 | 129.84 | 130.42 | 444,480 | -0.67(-0.51%) |
Mar 28, 2024 | 130.92 | 131.12 | 131.12 | 131.09 | 682,928 | +0.55(+0.42%) |
Mar 27, 2024 | 130.30 | 130.73 | 129.61 | 130.54 | 669,560 | +1.18(+0.91%) |
Mar 26, 2024 | 128.07 | 129.56 | 128.07 | 129.36 | 588,186 | +1.14(+0.89%) |
Mar 25, 2024 | 129.21 | 129.77 | 128.22 | 128.22 | 440,011 | -0.92(-0.71%) |
Mar 22, 2024 | 129.50 | 129.68 | 128.68 | 129.14 | 617,271 | -0.01(-0.01%) |
Mar 21, 2024 | 128.11 | 129.97 | 127.45 | 129.15 | 516,104 | +1.27(+0.99%) |
Mar 20, 2024 | 127.92 | 129.02 | 127.32 | 127.88 | 749,008 | +0.00(+0.00%) |
Mar 19, 2024 | 126.43 | 127.92 | 126.43 | 127.88 | 734,383 | +1.53(+1.21%) |
Mar 18, 2024 | 127.22 | 127.88 | 125.56 | 126.35 | 1,471,731 | -1.57(-1.23%) |
Mar 15, 2024 | 126.48 | 128.01 | 126.21 | 127.92 | 1,799,835 | +0.13(+0.10%) |
Mar 14, 2024 | 127.48 | 127.80 | 125.81 | 127.79 | 746,143 | +0.10(+0.08%) |
Mar 13, 2024 | 127.24 | 128.14 | 126.76 | 127.69 | 840,003 | +0.83(+0.65%) |
Mar 12, 2024 | 126.69 | 127.10 | 125.50 | 126.86 | 896,557 | -0.01(-0.01%) |
Mar 11, 2024 | 127.57 | 127.77 | 126.30 | 126.87 | 658,514 | -1.51(-1.17%) |
Mar 08, 2024 | 129.32 | 129.56 | 127.73 | 128.38 | 532,787 | -1.03(-0.79%) |
Mar 07, 2024 | 129.84 | 130.00 | 128.01 | 129.41 | 920,379 | -0.04(-0.03%) |
Mar 06, 2024 | 128.93 | 129.49 | 128.15 | 129.44 | 555,855 | +0.53(+0.41%) |
Mar 05, 2024 | 129.41 | 129.71 | 128.00 | 128.92 | 690,437 | -0.22(-0.17%) |
Mar 04, 2024 | 127.44 | 129.35 | 127.06 | 129.14 | 663,494 | +2.07(+1.63%) |
Mar 01, 2024 | 128.62 | 128.68 | 126.41 | 127.06 | 837,414 | -0.42(-0.33%) |
Feb 29, 2024 | 126.27 | 127.69 | 126.08 | 127.48 | 1,053,120 | +1.30(+1.03%) |
Feb 28, 2024 | 126.37 | 126.72 | 125.78 | 126.18 | 782,994 | -0.02(-0.02%) |
Feb 27, 2024 | 125.13 | 126.33 | 124.97 | 126.20 | 1,069,581 | +0.89(+0.71%) |
Feb 26, 2024 | 125.88 | 126.50 | 125.07 | 125.32 | 1,052,080 | -0.37(-0.29%) |
Feb 23, 2024 | 124.83 | 126.28 | 124.83 | 125.69 | 1,115,194 | +1.31(+1.05%) |
Feb 22, 2024 | 123.63 | 124.98 | 123.21 | 124.38 | 1,035,239 | +0.80(+0.65%) |
Feb 21, 2024 | 123.12 | 124.52 | 122.40 | 123.58 | 1,089,489 | +0.45(+0.36%) |
Feb 20, 2024 | 123.47 | 124.59 | 122.87 | 123.13 | 1,323,529 | -0.33(-0.27%) |
Feb 16, 2024 | 121.84 | 124.56 | 120.68 | 123.46 | 1,381,243 | +1.64(+1.34%) |
Feb 15, 2024 | 122.01 | 122.81 | 120.62 | 121.83 | 1,776,829 | +0.69(+0.57%) |
Feb 14, 2024 | 121.57 | 122.13 | 118.96 | 121.14 | 1,558,141 | +0.22(+0.18%) |
Feb 13, 2024 | 119.30 | 122.14 | 118.05 | 120.92 | 2,474,568 | +6.70(+5.87%) |
Feb 12, 2024 | 113.46 | 115.06 | 113.33 | 114.22 | 1,205,575 | +1.03(+0.91%) |
Feb 09, 2024 | 113.29 | 113.89 | 112.66 | 113.19 | 819,221 | +0.26(+0.23%) |
Feb 08, 2024 | 112.56 | 113.38 | 112.20 | 112.93 | 800,756 | +0.19(+0.17%) |
Feb 07, 2024 | 112.00 | 113.07 | 111.62 | 112.74 | 642,534 | +0.92(+0.82%) |
Feb 06, 2024 | 110.32 | 112.58 | 110.28 | 111.83 | 610,859 | +1.43(+1.29%) |
Feb 05, 2024 | 109.82 | 110.83 | 108.65 | 110.40 | 749,035 | -0.20(-0.18%) |
Feb 02, 2024 | 110.29 | 111.11 | 109.71 | 110.60 | 429,706 | +0.08(+0.07%) |