Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 126.73 | 127.56 | 124.31 | 124.37 | 756,244 | -3.32(-2.60%) |
Apr 29, 2024 | 126.02 | 128.87 | 126.02 | 127.69 | 825,267 | +2.29(+1.83%) |
Apr 26, 2024 | 125.31 | 127.73 | 124.42 | 125.40 | 847,007 | +1.89(+1.53%) |
Apr 25, 2024 | 123.44 | 124.07 | 120.33 | 123.51 | 794,234 | -2.26(-1.80%) |
Apr 24, 2024 | 126.68 | 127.37 | 124.25 | 125.77 | 664,793 | -0.66(-0.52%) |
Apr 23, 2024 | 125.65 | 128.45 | 125.19 | 126.43 | 1,172,265 | +1.05(+0.84%) |
Apr 22, 2024 | 121.82 | 127.47 | 121.32 | 125.38 | 1,285,325 | +4.84(+4.02%) |
Apr 19, 2024 | 120.23 | 122.63 | 119.83 | 120.54 | 809,879 | -0.54(-0.45%) |
Apr 18, 2024 | 120.76 | 124.09 | 119.72 | 121.08 | 715,477 | +1.75(+1.47%) |
Apr 17, 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 987,789 | -1.35(-1.12%) |
Apr 16, 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 1,626,137 | -2.68(-2.17%) |
Apr 15, 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 1,090,259 | -2.18(-1.74%) |
Apr 12, 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 882,976 | -3.87(-2.99%) |
Apr 11, 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 743,954 | +1.12(+0.87%) |
Apr 10, 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 910,213 | +0.07(+0.05%) |
Apr 09, 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 1,877,482 | -4.51(-3.40%) |
Apr 08, 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 866,385 | -1.36(-1.01%) |
Apr 05, 2024 | 134.52 | 135.75 | 133.62 | 134.09 | 743,790 | -0.29(-0.22%) |
Apr 04, 2024 | 140.97 | 141.02 | 133.22 | 134.38 | 1,241,766 | -4.38(-3.16%) |
Apr 03, 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 1,153,089 | -2.90(-2.05%) |
Apr 02, 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 1,080,417 | -4.09(-2.81%) |
Apr 01, 2024 | 145.81 | 146.79 | 143.88 | 145.75 | 1,144,526 | +1.95(+1.36%) |
Mar 28, 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 800,036 | +0.78(+0.55%) |
Mar 27, 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 1,015,587 | +2.97(+2.12%) |
Mar 26, 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 1,023,312 | -1.20(-0.85%) |
Mar 25, 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 1,071,034 | -0.37(-0.26%) |
Mar 22, 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 1,111,255 | +0.62(+0.44%) |
Mar 21, 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 1,304,288 | +1.01(+0.72%) |
Mar 20, 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 2,431,831 | +8.28(+6.29%) |
Mar 19, 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 964,427 | +1.75(+1.35%) |
Mar 18, 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 1,175,217 | +1.79(+1.40%) |
Mar 15, 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 1,493,183 | +2.18(+1.73%) |
Mar 14, 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 876,707 | -3.33(-2.58%) |
Mar 13, 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 1,338,882 | +3.73(+2.97%) |
Mar 12, 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 1,216,045 | -1.11(-0.88%) |
Mar 11, 2024 | 124.90 | 127.00 | 124.74 | 126.70 | 1,219,942 | +1.66(+1.33%) |
Mar 08, 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 1,112,766 | +1.04(+0.84%) |
Mar 07, 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 1,152,587 | +3.61(+3.00%) |
Mar 06, 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 689,627 | -1.63(-1.34%) |
Mar 05, 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 1,171,129 | -2.57(-2.06%) |
Mar 04, 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 1,039,532 | -0.22(-0.18%) |
Mar 01, 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 1,084,492 | +2.56(+2.09%) |
Feb 29, 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 1,423,330 | -1.01(-0.82%) |
Feb 28, 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 1,014,794 | +2.17(+1.79%) |
Feb 27, 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 1,189,824 | +1.21(+1.01%) |
Feb 26, 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 1,098,933 | +1.57(+1.33%) |
Feb 23, 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 891,903 | +1.02(+0.87%) |
Feb 22, 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 1,272,373 | +1.57(+1.36%) |
Feb 21, 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 861,165 | +0.13(+0.11%) |
Feb 20, 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 1,481,973 | -3.39(-2.85%) |
Feb 16, 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 1,888,108 | -2.65(-2.18%) |
Feb 15, 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 4,852,561 | +13.26(+12.24%) |
Feb 14, 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 1,934,758 | +1.43(+1.34%) |
Feb 13, 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 1,369,804 | -3.14(-2.85%) |
Feb 12, 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 1,553,494 | +2.54(+2.36%) |
Feb 09, 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 1,263,919 | +3.23(+3.10%) |
Feb 08, 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 1,135,650 | +4.34(+4.34%) |
Feb 07, 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 1,020,960 | +0.97(+0.98%) |
Feb 06, 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 1,003,506 | +2.79(+2.90%) |
Feb 05, 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 921,698 | -1.97(-2.01%) |
Feb 02, 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 1,665,911 | -2.63(-2.61%) |