Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 120.26 | 121.26 | 118.58 | 118.87 | 396,143 | -2.35(-1.94%) |
Apr 29, 2024 | 121.47 | 123.65 | 120.52 | 121.22 | 501,387 | +0.41(+0.34%) |
Apr 26, 2024 | 122.19 | 122.90 | 120.65 | 120.81 | 417,880 | -0.37(-0.31%) |
Apr 25, 2024 | 117.77 | 122.14 | 117.77 | 121.18 | 363,912 | -0.51(-0.42%) |
Apr 24, 2024 | 124.55 | 126.15 | 121.36 | 121.69 | 448,632 | -2.49(-2.01%) |
Apr 23, 2024 | 122.58 | 126.33 | 122.19 | 124.18 | 323,325 | +2.64(+2.17%) |
Apr 22, 2024 | 121.96 | 122.82 | 120.31 | 121.54 | 389,120 | +0.13(+0.11%) |
Apr 19, 2024 | 121.76 | 122.51 | 119.75 | 121.41 | 470,328 | -0.36(-0.30%) |
Apr 18, 2024 | 123.00 | 124.87 | 121.60 | 121.77 | 234,581 | -0.85(-0.69%) |
Apr 17, 2024 | 123.87 | 125.10 | 122.26 | 122.62 | 292,765 | -1.09(-0.88%) |
Apr 16, 2024 | 123.11 | 125.84 | 121.34 | 123.71 | 471,950 | -0.25(-0.20%) |
Apr 15, 2024 | 128.16 | 128.16 | 123.05 | 123.96 | 421,947 | -3.18(-2.50%) |
Apr 12, 2024 | 129.57 | 130.02 | 126.35 | 127.14 | 606,267 | -4.27(-3.25%) |
Apr 11, 2024 | 130.02 | 132.19 | 127.71 | 131.41 | 573,058 | +0.18(+0.14%) |
Apr 10, 2024 | 132.73 | 134.30 | 130.90 | 131.23 | 464,940 | -4.86(-3.57%) |
Apr 09, 2024 | 135.20 | 138.24 | 134.63 | 136.09 | 329,341 | +1.24(+0.92%) |
Apr 08, 2024 | 135.28 | 136.56 | 134.43 | 134.85 | 297,118 | -0.45(-0.33%) |
Apr 05, 2024 | 134.67 | 136.38 | 133.40 | 135.30 | 290,697 | +0.57(+0.42%) |
Apr 04, 2024 | 138.18 | 139.00 | 134.58 | 134.73 | 276,718 | -2.19(-1.60%) |
Apr 03, 2024 | 136.71 | 138.57 | 136.48 | 136.92 | 217,860 | -0.64(-0.47%) |
Apr 02, 2024 | 136.12 | 137.57 | 134.55 | 137.56 | 315,941 | +0.15(+0.11%) |
Apr 01, 2024 | 137.67 | 138.10 | 135.61 | 137.41 | 355,857 | -0.07(-0.05%) |
Mar 28, 2024 | 135.67 | 137.47 | 137.36 | 137.48 | 501,786 | +0.94(+0.69%) |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525,927 | -1.51(-1.09%) |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295,185 | +0.35(+0.25%) |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317,102 | -1.64(-1.18%) |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233,681 | -0.55(-0.39%) |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 528,919 | -1.90(-1.34%) |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470,083 | +5.26(+3.86%) |
Mar 19, 2024 | 136.81 | 138.65 | 134.72 | 136.53 | 375,868 | -2.00(-1.44%) |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393,386 | +2.95(+2.18%) |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 537,842 | -2.79(-2.02%) |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 382,172 | -4.29(-3.01%) |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 1,060,627 | +1.38(+0.98%) |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 521,062 | +2.84(+2.05%) |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 356,174 | -0.61(-0.44%) |
Mar 08, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 468,109 | -3.72(-2.61%) |
Mar 07, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 565,331 | +3.42(+2.45%) |
Mar 06, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 519,525 | +2.81(+2.06%) |
Mar 05, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 573,546 | -3.05(-2.19%) |
Mar 04, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 583,506 | +0.30(+0.22%) |
Mar 01, 2024 | 140.00 | 141.55 | 138.63 | 139.28 | 606,990 | -0.90(-0.64%) |
Feb 29, 2024 | 140.00 | 140.31 | 138.25 | 140.18 | 552,257 | +0.89(+0.64%) |
Feb 28, 2024 | 139.21 | 140.22 | 138.16 | 139.29 | 487,505 | -1.03(-0.73%) |
Feb 27, 2024 | 136.00 | 140.58 | 135.50 | 140.32 | 728,188 | +5.78(+4.30%) |
Feb 26, 2024 | 133.72 | 137.24 | 133.18 | 134.54 | 569,103 | +0.32(+0.24%) |
Feb 23, 2024 | 136.02 | 138.00 | 133.52 | 134.22 | 429,801 | -1.62(-1.19%) |
Feb 22, 2024 | 139.50 | 139.50 | 134.28 | 135.84 | 856,505 | +3.07(+2.31%) |
Feb 21, 2024 | 134.50 | 141.25 | 130.63 | 132.77 | 2,075,652 | +7.45(+5.94%) |
Feb 20, 2024 | 126.07 | 128.92 | 125.12 | 125.32 | 1,081,324 | -1.94(-1.52%) |
Feb 16, 2024 | 126.98 | 127.92 | 125.54 | 127.26 | 573,538 | -1.16(-0.90%) |
Feb 15, 2024 | 130.31 | 130.96 | 127.02 | 128.42 | 606,060 | -1.18(-0.91%) |
Feb 14, 2024 | 126.98 | 129.62 | 125.67 | 129.60 | 453,270 | +4.15(+3.31%) |
Feb 13, 2024 | 124.05 | 126.91 | 122.50 | 125.45 | 671,291 | -3.88(-3.00%) |
Feb 12, 2024 | 132.35 | 132.99 | 128.28 | 129.33 | 796,538 | -3.97(-2.98%) |
Feb 09, 2024 | 132.41 | 134.14 | 131.21 | 133.30 | 457,686 | +2.36(+1.80%) |
Feb 08, 2024 | 133.00 | 133.86 | 130.73 | 130.94 | 629,292 | -2.22(-1.67%) |
Feb 07, 2024 | 130.10 | 134.21 | 130.00 | 133.16 | 653,755 | +3.95(+3.06%) |
Feb 06, 2024 | 128.60 | 129.28 | 127.13 | 129.21 | 618,554 | +1.27(+0.99%) |
Feb 05, 2024 | 126.62 | 128.22 | 125.23 | 127.94 | 521,714 | +0.19(+0.15%) |
Feb 02, 2024 | 127.81 | 128.25 | 126.40 | 127.75 | 524,048 | +0.58(+0.46%) |