Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 130.92 | 130.92 | 128.98 | 129.22 | 6,944,963 | -0.90(-0.69%) |
Apr 29, 2024 | 131.72 | 132.20 | 129.33 | 130.12 | 6,829,272 | -1.08(-0.82%) |
Apr 26, 2024 | 130.13 | 131.91 | 130.13 | 131.20 | 7,758,432 | +0.48(+0.37%) |
Apr 25, 2024 | 129.69 | 132.80 | 128.76 | 130.72 | 12,755,150 | +3.72(+2.93%) |
Apr 24, 2024 | 126.82 | 127.59 | 125.35 | 127.00 | 7,126,104 | +0.12(+0.09%) |
Apr 23, 2024 | 128.10 | 128.10 | 126.74 | 126.88 | 7,743,847 | -0.06(-0.05%) |
Apr 22, 2024 | 126.71 | 128.08 | 126.22 | 126.94 | 7,805,966 | +1.16(+0.92%) |
Apr 19, 2024 | 125.65 | 126.12 | 124.89 | 125.78 | 9,403,980 | +0.55(+0.44%) |
Apr 18, 2024 | 125.52 | 125.52 | 124.50 | 125.23 | 5,992,499 | -0.14(-0.11%) |
Apr 17, 2024 | 125.67 | 126.19 | 124.71 | 125.37 | 6,122,925 | +0.31(+0.25%) |
Apr 16, 2024 | 126.56 | 126.80 | 125.03 | 125.06 | 5,587,317 | -1.13(-0.90%) |
Apr 15, 2024 | 126.69 | 127.82 | 125.87 | 126.19 | 6,241,065 | +0.45(+0.36%) |
Apr 12, 2024 | 127.04 | 127.11 | 125.10 | 125.74 | 7,370,000 | -0.41(-0.33%) |
Apr 11, 2024 | 126.55 | 127.14 | 125.46 | 126.15 | 6,193,223 | -0.60(-0.47%) |
Apr 10, 2024 | 125.86 | 127.00 | 125.05 | 126.75 | 5,787,717 | +0.04(+0.03%) |
Apr 09, 2024 | 126.58 | 127.00 | 125.51 | 126.71 | 4,696,700 | +0.15(+0.12%) |
Apr 08, 2024 | 127.64 | 127.92 | 125.88 | 126.56 | 6,305,695 | -1.43(-1.12%) |
Apr 05, 2024 | 127.65 | 128.60 | 127.00 | 127.99 | 5,692,911 | +0.33(+0.26%) |
Apr 04, 2024 | 130.83 | 130.94 | 127.33 | 127.66 | 6,755,231 | -2.24(-1.72%) |
Apr 03, 2024 | 130.35 | 132.30 | 129.43 | 129.90 | 7,740,908 | -0.45(-0.35%) |
Apr 02, 2024 | 130.10 | 130.76 | 129.28 | 130.35 | 6,584,115 | -0.64(-0.49%) |
Apr 01, 2024 | 131.68 | 131.93 | 130.11 | 130.99 | 5,377,623 | -0.96(-0.73%) |
Mar 28, 2024 | 132.00 | 132.17 | 131.08 | 131.95 | 10,201,716 | +0.20(+0.15%) |
Mar 27, 2024 | 132.87 | 133.10 | 130.11 | 131.75 | 16,056,487 | +6.23(+4.96%) |
Mar 26, 2024 | 125.78 | 126.08 | 124.85 | 125.52 | 8,828,449 | +0.21(+0.17%) |
Mar 25, 2024 | 124.08 | 125.58 | 123.77 | 125.31 | 7,605,583 | +1.46(+1.18%) |
Mar 22, 2024 | 123.79 | 124.49 | 123.22 | 123.85 | 7,022,524 | +0.23(+0.19%) |
Mar 21, 2024 | 123.69 | 124.19 | 123.06 | 123.62 | 8,168,801 | -0.23(-0.19%) |
Mar 20, 2024 | 121.28 | 123.91 | 120.38 | 123.85 | 9,793,283 | +1.65(+1.35%) |
Mar 19, 2024 | 121.44 | 122.26 | 120.43 | 122.20 | 11,696,677 | +0.76(+0.63%) |
Mar 18, 2024 | 121.85 | 122.51 | 121.12 | 121.44 | 8,311,849 | -0.08(-0.07%) |
Mar 15, 2024 | 119.84 | 121.94 | 119.23 | 121.52 | 46,477,424 | +1.01(+0.84%) |
Mar 14, 2024 | 121.32 | 121.32 | 119.66 | 120.51 | 10,132,464 | -0.88(-0.72%) |
Mar 13, 2024 | 122.38 | 122.43 | 120.04 | 121.39 | 9,244,356 | -0.50(-0.41%) |
Mar 12, 2024 | 122.22 | 122.43 | 120.67 | 121.89 | 11,695,454 | -0.11(-0.09%) |
Mar 11, 2024 | 123.86 | 123.86 | 121.07 | 122.00 | 7,819,111 | -0.73(-0.59%) |
Mar 08, 2024 | 122.45 | 123.25 | 121.29 | 122.72 | 9,885,013 | -0.49(-0.39%) |
Mar 07, 2024 | 122.58 | 123.75 | 122.05 | 123.21 | 9,039,160 | +0.24(+0.19%) |
Mar 06, 2024 | 122.07 | 123.97 | 121.74 | 122.97 | 8,302,581 | +0.91(+0.75%) |
Mar 05, 2024 | 123.89 | 124.25 | 121.62 | 122.06 | 8,330,322 | -1.21(-0.98%) |
Mar 04, 2024 | 123.68 | 125.74 | 122.51 | 123.27 | 12,786,496 | -2.89(-2.29%) |
Mar 01, 2024 | 126.07 | 127.04 | 125.62 | 126.16 | 6,061,738 | -0.19(-0.15%) |
Feb 29, 2024 | 127.29 | 128.04 | 126.26 | 126.35 | 11,317,201 | -1.03(-0.81%) |
Feb 28, 2024 | 128.53 | 128.58 | 126.89 | 127.38 | 5,733,078 | -0.84(-0.65%) |
Feb 27, 2024 | 127.45 | 128.35 | 126.99 | 128.22 | 4,813,119 | +0.19(+0.15%) |
Feb 26, 2024 | 128.56 | 128.88 | 127.66 | 128.03 | 5,190,987 | -0.61(-0.47%) |
Feb 23, 2024 | 128.97 | 129.42 | 128.05 | 128.63 | 5,210,235 | +0.19(+0.15%) |
Feb 22, 2024 | 127.34 | 128.90 | 126.84 | 128.44 | 6,558,135 | +1.13(+0.89%) |
Feb 21, 2024 | 126.64 | 127.35 | 126.00 | 127.31 | 4,879,948 | +0.75(+0.59%) |
Feb 20, 2024 | 127.32 | 128.47 | 126.40 | 126.57 | 6,992,805 | -0.42(-0.33%) |
Feb 16, 2024 | 125.70 | 127.28 | 125.38 | 126.98 | 6,315,922 | +1.24(+0.99%) |
Feb 15, 2024 | 125.18 | 126.43 | 125.16 | 125.74 | 5,793,206 | +0.72(+0.57%) |
Feb 14, 2024 | 124.82 | 125.24 | 124.03 | 125.03 | 6,670,744 | +0.39(+0.31%) |
Feb 13, 2024 | 125.19 | 126.06 | 123.69 | 124.64 | 7,319,506 | +0.09(+0.07%) |
Feb 12, 2024 | 124.21 | 124.69 | 123.61 | 124.55 | 5,290,793 | -0.11(-0.09%) |
Feb 09, 2024 | 125.42 | 125.89 | 124.25 | 124.66 | 7,941,449 | -1.15(-0.92%) |
Feb 08, 2024 | 126.52 | 126.68 | 125.15 | 125.81 | 6,949,546 | -0.86(-0.67%) |
Feb 07, 2024 | 126.10 | 127.25 | 125.70 | 126.67 | 6,785,272 | +0.59(+0.47%) |
Feb 06, 2024 | 125.81 | 126.72 | 125.28 | 126.08 | 6,192,008 | +0.69(+0.55%) |
Feb 05, 2024 | 126.18 | 126.99 | 124.91 | 125.39 | 8,078,105 | -0.23(-0.18%) |
Feb 02, 2024 | 125.91 | 126.75 | 125.31 | 125.61 | 10,240,193 | +0.03(+0.02%) |