Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.51 | 80.61 | 78.92 | 78.92 | 3,212,088 | -2.03(-2.51%) |
Apr 29, 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 2,084,763 | -0.13(-0.16%) |
Apr 26, 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 3,172,608 | +0.90(+1.12%) |
Apr 25, 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 4,400,035 | -0.75(-0.93%) |
Apr 24, 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 2,422,427 | +0.08(+0.10%) |
Apr 23, 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 3,410,301 | +1.38(+1.74%) |
Apr 22, 2024 | 79.27 | 79.75 | 78.39 | 79.48 | 5,243,590 | +0.95(+1.21%) |
Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 4,199,144 | -0.97(-1.22%) |
Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 4,622,670 | -0.56(-0.70%) |
Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 3,100,474 | -0.64(-0.79%) |
Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 4,494,139 | +0.22(+0.27%) |
Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 5,377,941 | -2.28(-2.75%) |
Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 5,572,543 | -1.38(-1.64%) |
Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 3,058,719 | +0.55(+0.66%) |
Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 4,779,410 | -1.11(-1.31%) |
Apr 09, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 2,165,027 | +0.24(+0.28%) |
Apr 08, 2024 | 84.20 | 84.64 | 83.70 | 84.46 | 2,396,533 | +0.29(+0.34%) |
Apr 05, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 10,464,500 | +0.89(+1.07%) |
Apr 04, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 3,396,815 | -0.99(-1.17%) |
Apr 03, 2024 | 83.68 | 84.86 | 83.68 | 84.27 | 1,716,416 | +0.15(+0.18%) |
Apr 02, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 1,897,503 | -0.90(-1.06%) |
Apr 01, 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 2,502,785 | -0.25(-0.29%) |
Mar 28, 2024 | 85.46 | 85.92 | 85.22 | 85.27 | 2,068,917 | -0.12(-0.14%) |
Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 1,947,250 | -0.46(-0.54%) |
Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 1,108,087 | +0.16(+0.19%) |
Mar 25, 2024 | 85.46 | 85.97 | 85.20 | 85.69 | 1,418,545 | -0.30(-0.35%) |
Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 1,644,090 | -0.57(-0.66%) |
Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 4,347,978 | +0.61(+0.71%) |
Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 3,724,478 | +0.82(+0.96%) |
Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 5,377,897 | +0.62(+0.73%) |
Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 2,968,625 | +0.95(+1.14%) |
Mar 15, 2024 | 84.23 | 84.51 | 83.26 | 83.56 | 5,312,249 | -2.41(-2.80%) |
Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 4,788,248 | -0.43(-0.50%) |
Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 2,322,925 | -0.63(-0.72%) |
Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 3,046,210 | +1.87(+2.20%) |
Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 3,154,686 | +0.23(+0.27%) |
Mar 08, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 1,910,434 | -0.48(-0.56%) |
Mar 07, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 1,772,908 | -336.65(-79.76%) |
Mar 06, 2024 | 424.70 | 425.50 | 418.39 | 422.06 | 1,083,305 | +5.86(+1.41%) |
Mar 05, 2024 | 428.08 | 428.46 | 413.69 | 416.20 | 1,381,295 | -16.54(-3.82%) |
Mar 04, 2024 | 432.89 | 434.45 | 432.10 | 432.74 | 332,987 | -1.83(-0.42%) |
Mar 01, 2024 | 431.83 | 434.75 | 427.84 | 434.57 | 680,467 | +4.30(+1.00%) |
Feb 29, 2024 | 429.33 | 431.38 | 426.36 | 430.27 | 626,176 | +3.28(+0.77%) |
Feb 28, 2024 | 425.68 | 428.20 | 424.53 | 426.99 | 346,099 | -0.74(-0.17%) |
Feb 27, 2024 | 430.29 | 430.29 | 424.55 | 427.73 | 386,386 | +0.25(+0.06%) |
Feb 26, 2024 | 425.87 | 431.08 | 424.62 | 427.48 | 826,926 | +4.08(+0.96%) |
Feb 23, 2024 | 423.70 | 425.64 | 421.10 | 423.40 | 568,269 | +2.26(+0.54%) |
Feb 22, 2024 | 422.39 | 424.42 | 420.38 | 421.14 | 954,192 | +10.50(+2.56%) |
Feb 21, 2024 | 410.08 | 410.80 | 406.35 | 410.64 | 1,202,313 | -11.84(-2.80%) |
Feb 20, 2024 | 423.62 | 426.26 | 417.34 | 422.48 | 945,997 | -5.29(-1.24%) |
Feb 16, 2024 | 435.13 | 435.13 | 427.45 | 427.77 | 776,710 | -7.73(-1.77%) |
Feb 15, 2024 | 438.78 | 438.83 | 433.54 | 435.50 | 307,015 | -0.64(-0.15%) |
Feb 14, 2024 | 433.30 | 436.50 | 431.50 | 436.14 | 321,781 | +8.47(+1.98%) |
Feb 13, 2024 | 423.91 | 431.28 | 421.25 | 427.67 | 676,758 | -9.74(-2.23%) |
Feb 12, 2024 | 443.28 | 443.28 | 436.67 | 437.41 | 443,587 | -4.60(-1.04%) |
Feb 09, 2024 | 441.83 | 444.09 | 439.49 | 442.01 | 463,754 | +4.82(+1.10%) |
Feb 08, 2024 | 433.63 | 437.81 | 433.29 | 437.19 | 427,759 | +4.45(+1.03%) |
Feb 07, 2024 | 430.00 | 434.16 | 427.84 | 432.74 | 322,459 | +6.81(+1.60%) |
Feb 06, 2024 | 428.59 | 429.33 | 421.54 | 425.93 | 386,140 | -0.73(-0.17%) |
Feb 05, 2024 | 429.48 | 429.75 | 422.07 | 426.66 | 355,070 | -2.72(-0.63%) |
Feb 02, 2024 | 427.15 | 430.50 | 423.97 | 429.38 | 371,331 | +3.14(+0.74%) |