Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 128.25 | 129.84 | 125.45 | 125.50 | 3,415,921 | -3.57(-2.77%) |
Apr 29, 2024 | 132.00 | 132.02 | 128.46 | 129.07 | 2,730,612 | -2.38(-1.81%) |
Apr 26, 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 5,116,617 | +6.20(+4.95%) |
Apr 25, 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 2,947,457 | -1.82(-1.43%) |
Apr 24, 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 3,282,848 | +0.63(+0.50%) |
Apr 23, 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 5,099,325 | +4.37(+3.58%) |
Apr 22, 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 2,971,353 | +1.98(+1.65%) |
Apr 19, 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 3,627,987 | -4.93(-3.94%) |
Apr 18, 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 2,595,737 | +1.47(+1.19%) |
Apr 17, 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 3,476,764 | -3.40(-2.68%) |
Apr 16, 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 3,016,715 | +1.13(+0.90%) |
Apr 15, 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 3,845,935 | -1.69(-1.33%) |
Apr 12, 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 3,652,445 | -3.29(-2.52%) |
Apr 11, 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 5,160,408 | +4.98(+3.96%) |
Apr 10, 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 3,279,534 | +0.38(+0.30%) |
Apr 09, 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 1,913,522 | -0.32(-0.25%) |
Apr 08, 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 1,475,507 | +1.36(+1.09%) |
Apr 05, 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 2,528,608 | +3.68(+3.05%) |
Apr 04, 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 2,736,232 | -0.79(-0.65%) |
Apr 03, 2024 | 123.83 | 125.47 | 121.47 | 121.51 | 2,741,348 | -2.88(-2.32%) |
Apr 02, 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 2,680,156 | +1.24(+1.01%) |
Apr 01, 2024 | 123.86 | 124.32 | 121.56 | 123.15 | 2,187,687 | -0.45(-0.36%) |
Mar 28, 2024 | 123.16 | 124.05 | 124.04 | 123.60 | 1,887,189 | +0.09(+0.07%) |
Mar 27, 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 2,281,536 | +0.06(+0.05%) |
Mar 26, 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 2,132,974 | +0.79(+0.64%) |
Mar 25, 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 1,140,913 | -0.36(-0.29%) |
Mar 22, 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 1,517,117 | +0.16(+0.13%) |
Mar 21, 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 2,141,236 | -0.58(-0.47%) |
Mar 20, 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 2,928,601 | +1.63(+1.34%) |
Mar 19, 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 2,724,673 | +0.94(+0.78%) |
Mar 18, 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 2,068,588 | +0.45(+0.37%) |
Mar 15, 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 4,325,901 | -2.23(-1.82%) |
Mar 14, 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 3,158,197 | -0.94(-0.76%) |
Mar 13, 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 3,302,799 | +0.60(+0.49%) |
Mar 12, 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 3,066,319 | +1.54(+1.27%) |
Mar 11, 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 3,695,835 | +0.14(+0.12%) |
Mar 08, 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 3,727,162 | -1.58(-1.29%) |
Mar 07, 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 3,880,929 | -1.70(-1.36%) |
Mar 06, 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 4,473,899 | +1.06(+0.86%) |
Mar 05, 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 6,428,980 | -7.14(-5.46%) |
Mar 04, 2024 | 129.39 | 131.87 | 126.40 | 130.67 | 5,377,419 | +0.45(+0.35%) |
Mar 01, 2024 | 131.75 | 131.94 | 129.20 | 130.22 | 3,470,156 | -1.18(-0.89%) |
Feb 29, 2024 | 130.47 | 134.30 | 129.41 | 131.40 | 5,173,480 | +0.93(+0.71%) |
Feb 28, 2024 | 129.79 | 132.05 | 128.83 | 130.47 | 2,094,945 | -0.48(-0.37%) |
Feb 27, 2024 | 130.86 | 132.18 | 129.90 | 130.95 | 1,963,146 | +1.60(+1.24%) |
Feb 26, 2024 | 130.00 | 131.50 | 128.78 | 129.35 | 2,323,743 | -0.16(-0.12%) |
Feb 23, 2024 | 131.77 | 132.78 | 129.13 | 129.51 | 3,498,401 | -1.61(-1.23%) |
Feb 22, 2024 | 130.20 | 132.52 | 129.76 | 131.12 | 4,298,321 | +5.28(+4.20%) |
Feb 21, 2024 | 124.81 | 126.65 | 123.43 | 125.84 | 3,498,814 | -1.82(-1.43%) |
Feb 20, 2024 | 128.00 | 129.05 | 125.10 | 127.66 | 3,730,428 | -2.08(-1.60%) |
Feb 16, 2024 | 131.98 | 132.48 | 128.44 | 129.74 | 4,977,650 | -2.10(-1.59%) |
Feb 15, 2024 | 136.36 | 137.45 | 131.32 | 131.84 | 6,135,904 | -4.31(-3.17%) |
Feb 14, 2024 | 134.79 | 137.93 | 133.41 | 136.15 | 8,110,657 | +4.47(+3.39%) |
Feb 13, 2024 | 126.50 | 138.61 | 123.50 | 131.68 | 15,673,107 | -3.17(-2.35%) |
Feb 12, 2024 | 135.13 | 137.10 | 133.31 | 134.85 | 9,458,754 | -0.06(-0.04%) |
Feb 09, 2024 | 135.81 | 137.85 | 134.68 | 134.91 | 6,683,396 | +3.46(+2.63%) |
Feb 08, 2024 | 128.08 | 133.24 | 127.87 | 131.45 | 4,365,054 | +0.83(+0.64%) |
Feb 07, 2024 | 131.30 | 132.87 | 130.16 | 130.62 | 3,695,266 | +1.44(+1.11%) |
Feb 06, 2024 | 132.08 | 132.78 | 126.85 | 129.18 | 3,692,375 | -1.96(-1.49%) |
Feb 05, 2024 | 135.14 | 137.93 | 129.80 | 131.14 | 4,087,016 | -3.17(-2.36%) |
Feb 02, 2024 | 132.01 | 135.22 | 130.25 | 134.31 | 7,697,227 | +7.41(+5.84%) |