Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.80 | 139.64 | 137.23 | 138.18 | 1,067,479 | -1.32(-0.95%) |
Apr 29, 2024 | 134.50 | 142.46 | 134.50 | 139.50 | 2,790,071 | +5.24(+3.90%) |
Apr 26, 2024 | 135.00 | 135.99 | 134.05 | 134.26 | 601,735 | -1.16(-0.86%) |
Apr 25, 2024 | 137.55 | 138.61 | 134.13 | 135.42 | 1,016,098 | -2.13(-1.55%) |
Apr 24, 2024 | 136.00 | 138.32 | 134.95 | 137.55 | 1,566,638 | +0.85(+0.62%) |
Apr 23, 2024 | 135.00 | 138.91 | 133.11 | 136.70 | 2,088,321 | +6.61(+5.08%) |
Apr 22, 2024 | 128.75 | 131.21 | 128.38 | 130.09 | 1,694,278 | +1.65(+1.28%) |
Apr 19, 2024 | 126.52 | 128.88 | 126.08 | 128.44 | 1,557,641 | +2.53(+2.01%) |
Apr 18, 2024 | 127.25 | 127.33 | 125.42 | 125.91 | 873,688 | -1.07(-0.84%) |
Apr 17, 2024 | 127.62 | 127.99 | 126.74 | 126.98 | 886,751 | -0.44(-0.35%) |
Apr 16, 2024 | 129.43 | 129.43 | 127.40 | 127.42 | 692,266 | -1.22(-0.95%) |
Apr 15, 2024 | 129.28 | 129.89 | 128.07 | 128.64 | 698,794 | +0.11(+0.09%) |
Apr 12, 2024 | 129.64 | 130.30 | 128.27 | 128.53 | 720,163 | -1.49(-1.15%) |
Apr 11, 2024 | 132.28 | 132.54 | 129.18 | 130.02 | 754,222 | -1.60(-1.22%) |
Apr 10, 2024 | 132.67 | 132.99 | 131.14 | 131.62 | 787,364 | -1.13(-0.85%) |
Apr 09, 2024 | 130.73 | 132.78 | 130.73 | 132.75 | 800,033 | +2.71(+2.08%) |
Apr 08, 2024 | 130.63 | 131.69 | 130.04 | 130.04 | 595,109 | -0.59(-0.45%) |
Apr 05, 2024 | 130.25 | 131.15 | 129.11 | 130.63 | 691,495 | -0.87(-0.66%) |
Apr 04, 2024 | 133.10 | 134.05 | 131.40 | 131.50 | 847,776 | -0.89(-0.67%) |
Apr 03, 2024 | 132.10 | 133.48 | 131.27 | 132.39 | 1,067,052 | +0.10(+0.08%) |
Apr 02, 2024 | 134.60 | 134.60 | 131.40 | 132.29 | 1,404,317 | -2.48(-1.84%) |
Apr 01, 2024 | 132.73 | 135.44 | 131.03 | 134.77 | 2,109,034 | +1.66(+1.25%) |
Mar 28, 2024 | 131.18 | 133.41 | 133.29 | 133.11 | 888,001 | +2.05(+1.56%) |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 753,019 | +2.19(+1.70%) |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666,194 | -0.41(-0.32%) |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 584,237 | -0.02(-0.02%) |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708,135 | +0.47(+0.36%) |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639,762 | +1.11(+0.87%) |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586,642 | -1.34(-1.04%) |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902,785 | +0.92(+0.72%) |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838,241 | -0.14(-0.11%) |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1,954,928 | +1.16(+0.91%) |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1,018,880 | -2.29(-1.77%) |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849,371 | -0.33(-0.25%) |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909,213 | +0.31(+0.24%) |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 825,452 | +2.19(+1.72%) |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811,804 | -0.15(-0.12%) |
Mar 07, 2024 | 127.10 | 127.72 | 126.64 | 127.39 | 819,221 | +0.47(+0.37%) |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 1,006,206 | +2.41(+1.94%) |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 1,067,981 | -0.80(-0.64%) |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 913,648 | +0.63(+0.51%) |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 1,034,122 | -0.21(-0.17%) |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1,590,437 | -0.77(-0.61%) |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 583,663 | -0.77(-0.61%) |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631,720 | +0.23(+0.18%) |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 955,982 | -0.88(-0.69%) |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787,397 | +1.74(+1.39%) |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873,792 | -1.39(-1.10%) |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 1,488,661 | +2.93(+2.37%) |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 1,124,842 | -0.20(-0.16%) |
Feb 16, 2024 | 125.68 | 126.22 | 123.85 | 124.00 | 1,397,279 | -1.73(-1.38%) |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1,231,675 | -1.99(-1.56%) |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 801,068 | -0.14(-0.11%) |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791,493 | -2.15(-1.65%) |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1,011,183 | +3.27(+2.58%) |
Feb 09, 2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621,259 | +0.20(+0.16%) |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1,003,351 | -0.88(-0.69%) |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1,194,661 | +1.16(+0.92%) |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 1,942,730 | +2.48(+2.00%) |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 1,380,151 | -1.22(-0.98%) |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 1,276,803 | -2.17(-1.71%) |