Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.13 | 123.52 | 121.37 | 121.44 | 1,079,377 | -2.61(-2.10%) |
Apr 29, 2024 | 125.62 | 125.81 | 123.55 | 124.05 | 828,767 | -1.18(-0.94%) |
Apr 26, 2024 | 124.48 | 125.60 | 124.20 | 125.23 | 847,447 | +0.45(+0.36%) |
Apr 25, 2024 | 122.26 | 125.90 | 121.68 | 124.78 | 1,450,391 | +1.92(+1.56%) |
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 2,433,800 | -6.54(-5.05%) |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 1,617,707 | +0.08(+0.06%) |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 1,531,661 | +1.67(+1.31%) |
Apr 19, 2024 | 127.29 | 128.84 | 127.09 | 127.65 | 775,415 | +0.49(+0.39%) |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 713,048 | +0.13(+0.10%) |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 1,014,292 | -0.25(-0.20%) |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 691,329 | -1.51(-1.17%) |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 724,719 | +0.34(+0.26%) |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 767,930 | -0.98(-0.76%) |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 802,045 | -1.83(-1.39%) |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 1,160,753 | +0.27(+0.21%) |
Apr 09, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 851,266 | +0.49(+0.38%) |
Apr 08, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 1,093,964 | +0.76(+0.59%) |
Apr 05, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 1,311,856 | +0.74(+0.57%) |
Apr 04, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 1,353,308 | -1.57(-1.20%) |
Apr 03, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 693,706 | +0.29(+0.22%) |
Apr 02, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 809,891 | -1.24(-0.94%) |
Apr 01, 2024 | 131.98 | 131.98 | 130.88 | 131.52 | 738,978 | -0.19(-0.14%) |
Mar 28, 2024 | 131.75 | 132.73 | 131.40 | 131.71 | 786,868 | +0.06(+0.05%) |
Mar 27, 2024 | 130.70 | 131.69 | 130.48 | 131.65 | 683,970 | +1.48(+1.14%) |
Mar 26, 2024 | 129.99 | 131.02 | 129.89 | 130.17 | 895,772 | +0.39(+0.30%) |
Mar 25, 2024 | 131.70 | 131.78 | 129.69 | 129.78 | 1,032,443 | -2.05(-1.56%) |
Mar 22, 2024 | 133.00 | 133.10 | 131.52 | 131.83 | 620,701 | -1.00(-0.75%) |
Mar 21, 2024 | 132.01 | 134.02 | 131.83 | 132.83 | 1,438,884 | +0.95(+0.72%) |
Mar 20, 2024 | 128.89 | 131.99 | 128.89 | 131.88 | 697,950 | +2.83(+2.19%) |
Mar 19, 2024 | 129.69 | 130.46 | 129.01 | 129.05 | 777,570 | -1.03(-0.79%) |
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 1,301,555 | +1.46(+1.14%) |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 839,024 | +0.44(+0.34%) |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 812,691 | -2.18(-1.67%) |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 620,294 | +0.40(+0.31%) |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 655,099 | +1.19(+0.92%) |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 694,627 | +0.05(+0.04%) |
Mar 08, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 688,124 | -0.33(-0.26%) |
Mar 07, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 841,995 | +2.10(+1.65%) |
Mar 06, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 2,481,225 | -1.17(-0.91%) |
Mar 05, 2024 | 128.28 | 128.99 | 127.83 | 128.12 | 1,893,242 | -0.07(-0.05%) |
Mar 04, 2024 | 128.95 | 128.95 | 127.25 | 128.19 | 1,081,739 | -0.64(-0.50%) |
Mar 01, 2024 | 127.90 | 129.69 | 127.72 | 128.83 | 771,349 | +0.61(+0.48%) |
Feb 29, 2024 | 128.57 | 128.71 | 127.92 | 128.22 | 797,065 | -0.06(-0.05%) |
Feb 28, 2024 | 129.30 | 129.41 | 128.05 | 128.28 | 991,624 | -1.57(-1.21%) |
Feb 27, 2024 | 129.79 | 130.35 | 129.19 | 129.85 | 820,099 | -0.27(-0.21%) |
Feb 26, 2024 | 129.61 | 130.59 | 129.19 | 130.12 | 807,569 | +0.00(+0.00%) |
Feb 23, 2024 | 130.25 | 130.62 | 129.66 | 130.12 | 689,026 | +0.18(+0.14%) |
Feb 22, 2024 | 128.52 | 130.18 | 128.16 | 129.94 | 1,438,607 | +2.33(+1.83%) |
Feb 21, 2024 | 126.76 | 127.68 | 126.06 | 127.60 | 595,098 | +1.05(+0.83%) |
Feb 20, 2024 | 128.31 | 128.41 | 126.15 | 126.56 | 1,050,860 | -1.82(-1.42%) |
Feb 16, 2024 | 128.12 | 129.05 | 127.72 | 128.38 | 520,320 | -0.06(-0.05%) |
Feb 15, 2024 | 127.44 | 128.48 | 127.40 | 128.43 | 775,102 | +1.04(+0.81%) |
Feb 14, 2024 | 124.69 | 127.43 | 124.49 | 127.40 | 1,754,311 | +3.29(+2.65%) |
Feb 13, 2024 | 125.17 | 125.56 | 123.54 | 124.10 | 1,122,950 | -2.82(-2.22%) |
Feb 12, 2024 | 127.01 | 127.58 | 126.49 | 126.92 | 625,750 | -0.19(-0.15%) |
Feb 09, 2024 | 127.01 | 127.53 | 126.46 | 127.11 | 777,623 | +0.38(+0.30%) |
Feb 08, 2024 | 127.59 | 127.72 | 126.59 | 126.73 | 1,050,541 | -0.93(-0.73%) |
Feb 07, 2024 | 127.29 | 128.19 | 126.69 | 127.66 | 812,504 | +0.85(+0.67%) |
Feb 06, 2024 | 124.86 | 126.97 | 124.74 | 126.81 | 928,694 | +1.90(+1.52%) |
Feb 05, 2024 | 125.07 | 125.71 | 124.43 | 124.92 | 774,922 | -0.35(-0.28%) |
Feb 02, 2024 | 125.23 | 125.62 | 123.78 | 125.26 | 829,616 | -0.22(-0.17%) |