Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.91 | 124.32 | 122.22 | 122.44 | 2,628,595 | -1.91(-1.53%) |
Apr 29, 2024 | 124.51 | 125.72 | 124.16 | 124.35 | 3,104,468 | +0.11(+0.09%) |
Apr 26, 2024 | 124.31 | 126.08 | 123.78 | 124.24 | 1,597,934 | -0.06(-0.05%) |
Apr 25, 2024 | 125.58 | 126.72 | 123.03 | 124.30 | 1,199,674 | -2.83(-2.23%) |
Apr 24, 2024 | 125.78 | 127.32 | 125.20 | 127.13 | 1,585,585 | +0.60(+0.47%) |
Apr 23, 2024 | 124.92 | 126.70 | 124.47 | 126.53 | 1,222,218 | +2.63(+2.13%) |
Apr 22, 2024 | 122.67 | 124.73 | 121.53 | 123.90 | 1,029,810 | +2.12(+1.74%) |
Apr 19, 2024 | 121.94 | 122.78 | 121.22 | 121.77 | 1,067,907 | -0.08(-0.07%) |
Apr 18, 2024 | 122.93 | 123.79 | 121.62 | 121.85 | 865,695 | -0.77(-0.63%) |
Apr 17, 2024 | 124.17 | 124.17 | 122.21 | 122.62 | 1,534,663 | -0.48(-0.39%) |
Apr 16, 2024 | 122.91 | 124.48 | 122.42 | 123.10 | 1,587,378 | +0.26(+0.21%) |
Apr 15, 2024 | 125.84 | 126.15 | 122.40 | 122.84 | 1,532,267 | -0.57(-0.46%) |
Apr 12, 2024 | 123.16 | 124.17 | 122.55 | 123.41 | 1,186,820 | -0.80(-0.64%) |
Apr 11, 2024 | 124.92 | 124.95 | 122.67 | 124.21 | 1,599,655 | -0.47(-0.38%) |
Apr 10, 2024 | 125.23 | 126.36 | 124.39 | 124.68 | 1,175,744 | -3.14(-2.46%) |
Apr 09, 2024 | 128.45 | 129.00 | 127.32 | 127.82 | 1,183,415 | +0.10(+0.08%) |
Apr 08, 2024 | 126.54 | 128.64 | 125.79 | 127.72 | 1,782,938 | +2.13(+1.70%) |
Apr 05, 2024 | 125.55 | 126.41 | 124.47 | 125.58 | 1,724,264 | -0.08(-0.06%) |
Apr 04, 2024 | 128.21 | 128.34 | 125.00 | 125.66 | 1,416,264 | -1.10(-0.87%) |
Apr 03, 2024 | 128.08 | 128.59 | 126.66 | 126.76 | 1,700,485 | -1.26(-0.98%) |
Apr 02, 2024 | 128.41 | 128.87 | 127.44 | 128.02 | 1,704,948 | -1.79(-1.38%) |
Apr 01, 2024 | 133.19 | 133.27 | 129.73 | 129.80 | 1,412,584 | -3.50(-2.63%) |
Mar 28, 2024 | 132.05 | 133.53 | 132.83 | 133.30 | 2,356,382 | +1.88(+1.43%) |
Mar 27, 2024 | 134.49 | 134.97 | 127.96 | 131.42 | 3,169,602 | -2.41(-1.80%) |
Mar 26, 2024 | 133.10 | 136.00 | 132.76 | 133.83 | 4,633,779 | +1.53(+1.15%) |
Mar 25, 2024 | 131.60 | 132.83 | 130.82 | 132.31 | 3,941,980 | +0.53(+0.40%) |
Mar 22, 2024 | 134.35 | 134.53 | 131.55 | 131.78 | 2,072,448 | -2.45(-1.83%) |
Mar 21, 2024 | 133.22 | 135.17 | 132.80 | 134.23 | 2,286,978 | +1.50(+1.13%) |
Mar 20, 2024 | 131.03 | 133.28 | 130.63 | 132.74 | 1,640,326 | +1.78(+1.36%) |
Mar 19, 2024 | 130.08 | 131.78 | 129.35 | 130.96 | 3,449,627 | +0.76(+0.58%) |
Mar 18, 2024 | 129.57 | 130.77 | 128.91 | 130.20 | 2,015,376 | +0.67(+0.52%) |
Mar 15, 2024 | 130.24 | 131.57 | 129.13 | 129.53 | 1,854,463 | -2.12(-1.61%) |
Mar 14, 2024 | 133.13 | 133.31 | 130.04 | 131.65 | 2,882,539 | -1.75(-1.31%) |
Mar 13, 2024 | 132.51 | 139.74 | 132.51 | 133.39 | 4,191,158 | +0.89(+0.67%) |
Mar 12, 2024 | 130.21 | 132.75 | 129.96 | 132.51 | 3,141,790 | +2.84(+2.19%) |
Mar 11, 2024 | 128.97 | 129.88 | 128.89 | 129.67 | 2,086,624 | +0.63(+0.49%) |
Mar 08, 2024 | 128.85 | 130.09 | 128.82 | 129.04 | 1,765,741 | +0.56(+0.43%) |
Mar 07, 2024 | 128.47 | 129.74 | 128.00 | 128.49 | 1,480,858 | +0.81(+0.63%) |
Mar 06, 2024 | 128.92 | 129.53 | 127.25 | 127.68 | 1,711,564 | -0.57(-0.44%) |
Mar 05, 2024 | 127.67 | 129.38 | 127.01 | 128.25 | 1,818,391 | +0.28(+0.22%) |
Mar 04, 2024 | 129.48 | 130.05 | 127.22 | 127.97 | 2,423,655 | -1.53(-1.18%) |
Mar 01, 2024 | 129.10 | 130.36 | 129.03 | 129.50 | 2,290,434 | +0.39(+0.30%) |
Feb 29, 2024 | 130.06 | 130.55 | 128.96 | 129.11 | 3,077,945 | -0.36(-0.28%) |
Feb 28, 2024 | 131.96 | 132.03 | 129.35 | 129.47 | 2,581,082 | -3.16(-2.38%) |
Feb 27, 2024 | 132.84 | 133.12 | 131.68 | 132.63 | 1,943,273 | -0.10(-0.08%) |
Feb 26, 2024 | 131.70 | 133.92 | 131.47 | 132.73 | 1,558,122 | +0.23(+0.17%) |
Feb 23, 2024 | 131.85 | 134.45 | 131.41 | 132.50 | 4,207,035 | +0.65(+0.49%) |
Feb 22, 2024 | 132.80 | 134.11 | 131.82 | 131.85 | 4,035,838 | -0.01(-0.01%) |
Feb 21, 2024 | 130.56 | 132.88 | 130.31 | 131.86 | 9,222,423 | +1.65(+1.27%) |
Feb 20, 2024 | 131.32 | 132.10 | 129.94 | 130.21 | 3,807,539 | -3.38(-2.53%) |
Feb 16, 2024 | 136.71 | 136.87 | 133.03 | 133.58 | 1,804,022 | -3.61(-2.63%) |
Feb 15, 2024 | 139.37 | 141.13 | 136.99 | 137.20 | 2,702,871 | -1.15(-0.83%) |
Feb 14, 2024 | 131.40 | 138.65 | 130.81 | 138.35 | 3,697,451 | +2.90(+2.14%) |
Feb 13, 2024 | 135.09 | 136.50 | 133.42 | 135.45 | 2,332,955 | -1.67(-1.22%) |
Feb 12, 2024 | 135.38 | 137.70 | 134.95 | 137.13 | 1,476,833 | +1.74(+1.29%) |
Feb 09, 2024 | 135.85 | 136.48 | 134.30 | 135.38 | 1,529,848 | -0.63(-0.46%) |
Feb 08, 2024 | 136.11 | 137.07 | 135.59 | 136.01 | 992,806 | -0.38(-0.28%) |
Feb 07, 2024 | 135.87 | 137.05 | 134.67 | 136.39 | 1,321,360 | +1.15(+0.85%) |
Feb 06, 2024 | 134.93 | 135.46 | 133.03 | 135.24 | 1,279,670 | -0.23(-0.17%) |
Feb 05, 2024 | 134.53 | 135.80 | 133.45 | 135.47 | 1,428,141 | -0.41(-0.30%) |
Feb 02, 2024 | 136.58 | 137.08 | 134.10 | 135.88 | 1,461,886 | +1.19(+0.88%) |