Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 5,156,281 | -5.74(-4.69%) |
Apr 29, 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 3,171,789 | +1.22(+1.01%) |
Apr 26, 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 6,060,566 | +3.30(+2.80%) |
Apr 25, 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 6,749,203 | -1.51(-1.27%) |
Apr 24, 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 10,389,784 | -0.16(-0.13%) |
Apr 23, 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 5,001,422 | +4.06(+3.52%) |
Apr 22, 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 6,301,987 | +2.90(+2.58%) |
Apr 19, 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 11,658,995 | -2.98(-2.58%) |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 5,576,307 | -0.82(-0.70%) |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 6,662,786 | -2.17(-1.83%) |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 5,984,790 | -0.74(-0.62%) |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 8,710,600 | -4.58(-3.70%) |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 8,850,393 | -5.56(-4.30%) |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 4,996,373 | +2.79(+2.20%) |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 7,526,072 | -3.91(-3.00%) |
Apr 09, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 5,413,774 | +0.45(+0.35%) |
Apr 08, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 6,079,012 | +0.14(+0.11%) |
Apr 05, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 6,946,090 | +3.75(+2.97%) |
Apr 04, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 7,065,405 | -4.87(-3.72%) |
Apr 03, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 4,593,445 | +0.37(+0.28%) |
Apr 02, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 3,688,622 | -2.67(-2.00%) |
Apr 01, 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 5,659,560 | -0.68(-0.51%) |
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 3,843,746 | -0.05(-0.04%) |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 4,596,685 | +3.27(+2.50%) |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 6,564,222 | -1.07(-0.81%) |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 5,735,622 | -1.06(-0.80%) |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 4,111,774 | -0.75(-0.56%) |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 4,321,244 | +1.24(+0.94%) |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 6,256,236 | +3.38(+2.62%) |
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 5,285,756 | +2.17(+1.71%) |
Mar 18, 2024 | 127.77 | 128.84 | 126.59 | 126.89 | 6,205,926 | +2.25(+1.81%) |
Mar 15, 2024 | 125.02 | 126.14 | 123.66 | 124.64 | 6,111,248 | -2.76(-2.17%) |
Mar 14, 2024 | 128.93 | 129.06 | 125.10 | 127.40 | 5,575,732 | -0.91(-0.71%) |
Mar 13, 2024 | 129.15 | 129.31 | 127.22 | 128.31 | 3,718,125 | -0.68(-0.53%) |
Mar 12, 2024 | 126.53 | 129.41 | 124.61 | 128.99 | 6,160,867 | +4.01(+3.21%) |
Mar 11, 2024 | 124.36 | 125.40 | 122.95 | 124.98 | 7,710,515 | -0.36(-0.29%) |
Mar 08, 2024 | 128.17 | 130.19 | 124.90 | 125.34 | 9,804,981 | -2.41(-1.89%) |
Mar 07, 2024 | 126.54 | 128.53 | 125.82 | 127.75 | 5,800,249 | +3.60(+2.90%) |
Mar 06, 2024 | 124.73 | 125.81 | 123.16 | 124.15 | 6,245,776 | +1.83(+1.50%) |
Mar 05, 2024 | 124.55 | 124.93 | 120.62 | 122.32 | 6,855,455 | -3.78(-3.00%) |
Mar 04, 2024 | 125.99 | 127.54 | 125.92 | 126.10 | 4,765,380 | -0.55(-0.43%) |
Mar 01, 2024 | 123.78 | 126.92 | 123.45 | 126.65 | 6,138,294 | +3.60(+2.92%) |
Feb 29, 2024 | 123.17 | 124.35 | 121.19 | 123.05 | 6,956,586 | +1.18(+0.96%) |
Feb 28, 2024 | 121.30 | 122.38 | 121.01 | 121.87 | 3,883,215 | -0.56(-0.46%) |
Feb 27, 2024 | 122.31 | 122.64 | 120.90 | 122.43 | 4,649,811 | +0.58(+0.47%) |
Feb 26, 2024 | 123.50 | 123.83 | 121.74 | 121.85 | 4,287,479 | -1.30(-1.05%) |
Feb 23, 2024 | 124.24 | 124.89 | 122.68 | 123.15 | 6,670,038 | +0.13(+0.11%) |
Feb 22, 2024 | 120.53 | 123.72 | 119.90 | 123.02 | 6,299,894 | +7.13(+6.15%) |
Feb 21, 2024 | 114.66 | 116.03 | 113.38 | 115.89 | 6,529,620 | +0.30(+0.26%) |
Feb 20, 2024 | 116.35 | 116.83 | 114.03 | 115.59 | 6,586,607 | -2.01(-1.71%) |
Feb 16, 2024 | 119.24 | 120.03 | 117.11 | 117.60 | 6,968,542 | -1.84(-1.54%) |
Feb 15, 2024 | 117.62 | 119.61 | 117.22 | 119.45 | 6,601,392 | +2.25(+1.92%) |
Feb 14, 2024 | 115.98 | 117.56 | 114.31 | 117.19 | 6,554,108 | +3.04(+2.66%) |
Feb 13, 2024 | 114.44 | 115.39 | 111.74 | 114.16 | 9,219,282 | -4.89(-4.11%) |
Feb 12, 2024 | 119.28 | 120.88 | 118.56 | 119.05 | 5,474,327 | -0.20(-0.17%) |
Feb 09, 2024 | 117.63 | 119.62 | 117.38 | 119.25 | 5,431,713 | +1.90(+1.62%) |
Feb 08, 2024 | 117.17 | 117.57 | 116.56 | 117.34 | 4,064,896 | +0.14(+0.12%) |
Feb 07, 2024 | 116.00 | 117.56 | 115.38 | 117.20 | 5,543,906 | +2.82(+2.47%) |
Feb 06, 2024 | 114.11 | 114.66 | 113.10 | 114.38 | 6,805,345 | +0.92(+0.81%) |
Feb 05, 2024 | 114.28 | 114.60 | 111.88 | 113.47 | 11,385,869 | -1.29(-1.12%) |
Feb 02, 2024 | 111.56 | 115.94 | 111.33 | 114.75 | 9,557,642 | +3.49(+3.14%) |