Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 122.57 | 125.35 | 122.11 | 123.05 | 1,136,935 | -1.68(-1.35%) |
Apr 29, 2024 | 123.66 | 126.16 | 123.35 | 124.73 | 908,815 | +2.45(+2.00%) |
Apr 26, 2024 | 119.65 | 123.73 | 118.97 | 122.28 | 829,332 | +1.23(+1.02%) |
Apr 25, 2024 | 121.97 | 122.03 | 116.91 | 121.05 | 962,511 | -1.82(-1.48%) |
Apr 24, 2024 | 123.09 | 124.74 | 120.82 | 122.87 | 1,254,629 | -1.59(-1.28%) |
Apr 23, 2024 | 120.82 | 125.70 | 120.82 | 124.46 | 1,303,016 | +4.21(+3.50%) |
Apr 22, 2024 | 118.58 | 120.99 | 117.48 | 120.25 | 1,150,898 | +2.82(+2.40%) |
Apr 19, 2024 | 117.69 | 119.22 | 116.61 | 117.43 | 1,418,214 | +0.74(+0.63%) |
Apr 18, 2024 | 116.25 | 119.18 | 115.73 | 116.69 | 1,810,342 | -1.60(-1.35%) |
Apr 17, 2024 | 117.86 | 120.06 | 117.42 | 118.29 | 1,865,792 | +0.60(+0.51%) |
Apr 16, 2024 | 119.20 | 119.56 | 116.83 | 117.69 | 1,698,202 | -3.47(-2.86%) |
Apr 15, 2024 | 128.28 | 128.28 | 120.97 | 121.16 | 1,616,721 | -5.91(-4.65%) |
Apr 12, 2024 | 129.00 | 134.85 | 126.44 | 127.07 | 1,629,452 | -3.63(-2.78%) |
Apr 11, 2024 | 132.07 | 133.21 | 128.08 | 130.70 | 1,090,124 | -0.47(-0.36%) |
Apr 10, 2024 | 128.90 | 132.34 | 128.24 | 131.17 | 1,868,749 | -2.40(-1.80%) |
Apr 09, 2024 | 131.56 | 135.26 | 130.73 | 133.57 | 1,735,441 | +3.45(+2.65%) |
Apr 08, 2024 | 128.09 | 130.55 | 127.30 | 130.12 | 1,093,360 | +2.37(+1.86%) |
Apr 05, 2024 | 125.05 | 129.56 | 123.66 | 127.75 | 1,100,442 | +1.75(+1.39%) |
Apr 04, 2024 | 129.82 | 131.49 | 125.87 | 126.00 | 2,682,041 | -1.74(-1.36%) |
Apr 03, 2024 | 127.20 | 130.09 | 127.00 | 127.74 | 1,897,084 | -0.78(-0.61%) |
Apr 02, 2024 | 131.16 | 131.80 | 128.27 | 128.52 | 1,965,108 | -4.20(-3.16%) |
Apr 01, 2024 | 138.16 | 138.53 | 131.32 | 132.72 | 1,264,390 | -4.60(-3.35%) |
Mar 28, 2024 | 138.68 | 140.07 | 136.29 | 137.32 | 917,084 | -1.36(-0.98%) |
Mar 27, 2024 | 135.51 | 138.68 | 134.47 | 138.68 | 951,537 | +4.88(+3.65%) |
Mar 26, 2024 | 134.43 | 135.86 | 133.44 | 133.80 | 1,126,971 | -0.26(-0.19%) |
Mar 25, 2024 | 137.24 | 137.53 | 132.77 | 134.06 | 966,972 | -3.18(-2.32%) |
Mar 22, 2024 | 137.02 | 137.49 | 133.87 | 137.24 | 1,295,149 | -0.21(-0.15%) |
Mar 21, 2024 | 140.71 | 144.19 | 136.42 | 137.45 | 1,987,273 | +4.26(+3.20%) |
Mar 20, 2024 | 132.68 | 133.29 | 129.75 | 133.19 | 1,275,424 | +0.03(+0.02%) |
Mar 19, 2024 | 128.88 | 135.81 | 128.49 | 133.16 | 3,055,353 | +3.02(+2.32%) |
Mar 18, 2024 | 128.38 | 131.58 | 125.82 | 130.14 | 2,846,555 | +2.41(+1.89%) |
Mar 15, 2024 | 127.50 | 128.55 | 126.28 | 127.73 | 2,252,366 | -0.37(-0.29%) |
Mar 14, 2024 | 131.94 | 133.20 | 126.20 | 128.10 | 1,437,758 | -4.68(-3.52%) |
Mar 13, 2024 | 132.00 | 135.61 | 131.60 | 132.78 | 1,589,912 | +0.11(+0.08%) |
Mar 12, 2024 | 138.94 | 138.94 | 132.62 | 132.67 | 2,134,244 | -6.39(-4.60%) |
Mar 11, 2024 | 136.30 | 140.22 | 135.52 | 139.06 | 1,342,618 | +3.63(+2.68%) |
Mar 08, 2024 | 137.23 | 139.84 | 134.28 | 135.43 | 1,922,427 | -0.57(-0.42%) |
Mar 07, 2024 | 136.82 | 138.77 | 135.30 | 136.00 | 1,148,375 | +0.87(+0.64%) |
Mar 06, 2024 | 136.31 | 137.19 | 133.38 | 135.13 | 1,180,171 | +0.45(+0.33%) |
Mar 05, 2024 | 136.20 | 137.39 | 134.42 | 134.68 | 1,524,602 | -3.02(-2.19%) |
Mar 04, 2024 | 140.25 | 140.80 | 135.92 | 137.70 | 1,475,629 | -2.80(-1.99%) |
Mar 01, 2024 | 139.20 | 142.70 | 135.47 | 140.50 | 1,898,734 | +0.67(+0.48%) |
Feb 29, 2024 | 143.97 | 146.08 | 139.78 | 139.83 | 1,226,284 | -1.15(-0.82%) |
Feb 28, 2024 | 138.32 | 143.17 | 138.12 | 140.98 | 1,180,834 | +1.22(+0.87%) |
Feb 27, 2024 | 137.03 | 140.05 | 134.79 | 139.76 | 1,322,852 | +2.79(+2.04%) |
Feb 26, 2024 | 135.01 | 139.66 | 135.00 | 136.97 | 2,048,842 | +3.97(+2.98%) |
Feb 23, 2024 | 135.77 | 136.61 | 132.91 | 133.00 | 1,321,941 | -2.55(-1.88%) |
Feb 22, 2024 | 137.34 | 137.41 | 134.15 | 135.55 | 2,100,061 | -0.86(-0.63%) |
Feb 21, 2024 | 137.50 | 139.14 | 133.87 | 136.41 | 1,529,002 | -3.64(-2.60%) |
Feb 20, 2024 | 141.72 | 142.90 | 138.60 | 140.05 | 1,362,734 | -3.36(-2.34%) |
Feb 16, 2024 | 144.17 | 147.25 | 142.70 | 143.41 | 1,878,086 | -2.66(-1.82%) |
Feb 15, 2024 | 142.17 | 147.00 | 141.00 | 146.07 | 1,468,960 | +5.33(+3.79%) |
Feb 14, 2024 | 135.02 | 140.95 | 134.02 | 140.74 | 1,735,130 | +7.00(+5.23%) |
Feb 13, 2024 | 136.49 | 137.96 | 129.63 | 133.74 | 2,319,673 | -6.22(-4.44%) |
Feb 12, 2024 | 137.84 | 140.32 | 135.31 | 139.96 | 2,602,795 | +2.12(+1.54%) |
Feb 09, 2024 | 143.75 | 147.70 | 135.30 | 137.84 | 3,727,894 | -5.49(-3.83%) |
Feb 08, 2024 | 142.47 | 144.85 | 139.19 | 143.33 | 2,442,191 | +0.39(+0.27%) |
Feb 07, 2024 | 145.09 | 145.09 | 139.91 | 142.94 | 1,715,329 | -1.95(-1.35%) |
Feb 06, 2024 | 142.10 | 146.12 | 141.21 | 144.89 | 1,766,385 | +2.66(+1.87%) |
Feb 05, 2024 | 142.90 | 143.27 | 141.34 | 142.23 | 1,302,406 | -1.98(-1.37%) |
Feb 02, 2024 | 143.87 | 145.04 | 141.56 | 144.21 | 1,157,873 | -1.53(-1.05%) |