Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 128.78 | 128.82 | 124.43 | 124.62 | 6,347,075 | -4.56(-3.53%) |
Apr 29, 2024 | 128.72 | 129.40 | 127.78 | 129.19 | 3,946,581 | -0.02(-0.02%) |
Apr 26, 2024 | 128.43 | 129.73 | 127.84 | 129.21 | 4,861,766 | +0.13(+0.10%) |
Apr 25, 2024 | 128.67 | 129.60 | 127.28 | 129.08 | 3,694,467 | +0.82(+0.64%) |
Apr 24, 2024 | 128.34 | 128.66 | 127.27 | 128.25 | 3,877,403 | -0.56(-0.43%) |
Apr 23, 2024 | 127.61 | 129.16 | 126.72 | 128.81 | 3,803,820 | +0.51(+0.39%) |
Apr 22, 2024 | 127.59 | 129.36 | 125.93 | 128.30 | 4,228,608 | -0.05(-0.04%) |
Apr 19, 2024 | 127.12 | 129.47 | 126.80 | 128.35 | 4,016,710 | +1.56(+1.23%) |
Apr 18, 2024 | 127.71 | 128.19 | 126.24 | 126.80 | 3,616,834 | -0.52(-0.41%) |
Apr 17, 2024 | 128.09 | 129.11 | 126.54 | 127.31 | 3,900,882 | -1.19(-0.93%) |
Apr 16, 2024 | 128.97 | 129.76 | 127.48 | 128.50 | 3,909,564 | -0.72(-0.55%) |
Apr 15, 2024 | 131.08 | 131.56 | 129.00 | 129.22 | 4,252,548 | -0.94(-0.72%) |
Apr 12, 2024 | 133.21 | 134.11 | 129.35 | 130.16 | 4,994,966 | -1.71(-1.29%) |
Apr 11, 2024 | 131.49 | 132.13 | 129.61 | 131.86 | 4,363,251 | +0.10(+0.08%) |
Apr 10, 2024 | 131.43 | 132.62 | 130.71 | 131.76 | 4,437,510 | +0.56(+0.43%) |
Apr 09, 2024 | 131.74 | 132.14 | 129.97 | 131.20 | 3,786,130 | -0.17(-0.13%) |
Apr 08, 2024 | 132.69 | 132.96 | 131.13 | 131.37 | 4,517,764 | -1.09(-0.82%) |
Apr 05, 2024 | 130.91 | 132.78 | 130.15 | 132.46 | 3,624,260 | +1.76(+1.34%) |
Apr 04, 2024 | 131.08 | 131.38 | 130.01 | 130.70 | 3,939,334 | +0.12(+0.09%) |
Apr 03, 2024 | 129.87 | 130.95 | 129.48 | 130.59 | 3,731,288 | +0.95(+0.74%) |
Apr 02, 2024 | 128.49 | 129.80 | 127.61 | 129.63 | 5,009,413 | +1.97(+1.55%) |
Apr 01, 2024 | 126.98 | 127.92 | 125.74 | 127.66 | 3,060,395 | +1.39(+1.10%) |
Mar 28, 2024 | 126.98 | 126.75 | 125.70 | 126.27 | 4,696,599 | +0.44(+0.35%) |
Mar 27, 2024 | 124.65 | 126.01 | 124.33 | 125.83 | 3,878,091 | +0.84(+0.68%) |
Mar 26, 2024 | 125.50 | 125.89 | 124.21 | 124.99 | 5,245,185 | -0.24(-0.19%) |
Mar 25, 2024 | 122.74 | 125.64 | 122.17 | 125.23 | 7,110,800 | +3.17(+2.60%) |
Mar 22, 2024 | 122.57 | 123.06 | 121.73 | 122.05 | 5,016,088 | -0.48(-0.39%) |
Mar 21, 2024 | 121.10 | 122.61 | 120.71 | 122.53 | 4,981,780 | +1.59(+1.31%) |
Mar 20, 2024 | 120.26 | 121.39 | 120.07 | 120.94 | 3,625,384 | -0.11(-0.09%) |
Mar 19, 2024 | 119.40 | 121.19 | 119.34 | 121.05 | 4,493,540 | +1.75(+1.46%) |
Mar 18, 2024 | 119.94 | 120.11 | 118.21 | 119.31 | 4,866,654 | +0.22(+0.18%) |
Mar 15, 2024 | 118.18 | 119.84 | 118.18 | 119.09 | 17,810,460 | +0.26(+0.22%) |
Mar 14, 2024 | 118.22 | 119.04 | 117.80 | 118.83 | 7,957,559 | +2.21(+1.90%) |
Mar 13, 2024 | 115.87 | 117.67 | 115.25 | 116.62 | 7,746,969 | +2.51(+2.20%) |
Mar 12, 2024 | 114.17 | 114.81 | 113.45 | 114.11 | 5,698,242 | -0.23(-0.20%) |
Mar 11, 2024 | 112.47 | 114.44 | 111.75 | 114.33 | 5,946,454 | +2.23(+1.99%) |
Mar 08, 2024 | 111.32 | 112.31 | 110.97 | 112.10 | 5,269,562 | +0.26(+0.23%) |
Mar 07, 2024 | 110.84 | 112.53 | 110.80 | 111.84 | 5,138,087 | +0.74(+0.67%) |
Mar 06, 2024 | 111.41 | 112.00 | 110.59 | 111.10 | 4,927,845 | +0.76(+0.69%) |
Mar 05, 2024 | 110.33 | 111.90 | 109.97 | 110.34 | 6,296,958 | -0.42(-0.38%) |
Mar 04, 2024 | 113.13 | 113.48 | 110.69 | 110.75 | 5,924,267 | -2.58(-2.28%) |
Mar 01, 2024 | 112.90 | 114.61 | 112.73 | 113.33 | 5,135,186 | +1.69(+1.51%) |
Feb 29, 2024 | 111.62 | 112.26 | 110.96 | 111.65 | 6,676,158 | +0.50(+0.45%) |
Feb 28, 2024 | 111.01 | 112.42 | 110.27 | 111.15 | 4,615,595 | +0.43(+0.38%) |
Feb 27, 2024 | 112.13 | 112.43 | 110.18 | 110.72 | 5,102,631 | -0.80(-0.72%) |
Feb 26, 2024 | 110.32 | 111.63 | 109.73 | 111.53 | 5,797,173 | +0.90(+0.82%) |
Feb 23, 2024 | 110.21 | 111.37 | 109.23 | 110.62 | 5,247,898 | -0.70(-0.63%) |
Feb 22, 2024 | 111.17 | 112.01 | 110.43 | 111.33 | 5,145,879 | -0.65(-0.58%) |
Feb 21, 2024 | 109.13 | 112.76 | 108.83 | 111.97 | 6,980,936 | +3.30(+3.04%) |
Feb 20, 2024 | 109.67 | 110.74 | 108.49 | 108.67 | 6,509,655 | -1.02(-0.93%) |
Feb 16, 2024 | 110.59 | 110.91 | 109.52 | 109.69 | 7,027,923 | -0.43(-0.39%) |
Feb 15, 2024 | 108.17 | 110.81 | 107.98 | 110.12 | 9,498,290 | +1.65(+1.52%) |
Feb 14, 2024 | 108.55 | 109.38 | 107.88 | 108.47 | 7,363,650 | +0.34(+0.32%) |
Feb 13, 2024 | 109.44 | 110.25 | 107.21 | 108.13 | 6,411,631 | -1.31(-1.20%) |
Feb 12, 2024 | 109.60 | 110.46 | 108.88 | 109.44 | 5,890,172 | -0.06(-0.05%) |
Feb 09, 2024 | 112.28 | 112.59 | 109.36 | 109.50 | 6,064,866 | -2.70(-2.41%) |
Feb 08, 2024 | 111.42 | 113.56 | 110.90 | 112.19 | 7,832,433 | +1.56(+1.41%) |
Feb 07, 2024 | 110.05 | 111.28 | 109.78 | 110.64 | 6,191,550 | +0.79(+0.72%) |
Feb 06, 2024 | 109.22 | 110.77 | 108.55 | 109.85 | 4,849,650 | +1.53(+1.41%) |
Feb 05, 2024 | 108.60 | 109.20 | 107.65 | 108.32 | 4,589,088 | -0.65(-0.60%) |
Feb 02, 2024 | 109.99 | 110.27 | 108.05 | 108.97 | 4,680,224 | -0.74(-0.67%) |