Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 128.99 | 129.03 | 124.64 | 124.83 | 6,336,722 | -4.57(-3.53%) |
Apr 29, 2024 | 128.93 | 129.62 | 127.99 | 129.40 | 3,940,143 | -0.02(-0.02%) |
Apr 26, 2024 | 128.64 | 129.94 | 128.04 | 129.42 | 4,853,836 | +0.13(+0.10%) |
Apr 25, 2024 | 128.88 | 129.81 | 127.49 | 129.29 | 3,688,441 | +0.83(+0.64%) |
Apr 24, 2024 | 128.55 | 128.87 | 127.48 | 128.46 | 3,871,078 | -0.56(-0.43%) |
Apr 23, 2024 | 127.82 | 129.37 | 126.92 | 129.02 | 3,797,615 | +0.51(+0.39%) |
Apr 22, 2024 | 127.80 | 129.58 | 126.14 | 128.51 | 4,221,710 | -0.05(-0.04%) |
Apr 19, 2024 | 127.33 | 129.69 | 127.00 | 128.56 | 4,010,158 | +1.56(+1.23%) |
Apr 18, 2024 | 127.92 | 128.40 | 126.45 | 127.00 | 3,610,934 | -0.52(-0.41%) |
Apr 17, 2024 | 128.30 | 129.32 | 126.74 | 127.52 | 3,894,519 | -1.19(-0.93%) |
Apr 16, 2024 | 129.18 | 129.97 | 127.69 | 128.71 | 3,903,186 | -0.72(-0.55%) |
Apr 15, 2024 | 131.29 | 131.77 | 129.21 | 129.43 | 4,245,611 | -0.94(-0.72%) |
Apr 12, 2024 | 133.43 | 134.32 | 129.57 | 130.37 | 4,986,819 | -1.71(-1.29%) |
Apr 11, 2024 | 131.70 | 132.35 | 129.82 | 132.08 | 4,356,134 | +0.10(+0.08%) |
Apr 10, 2024 | 131.64 | 132.84 | 130.93 | 131.98 | 4,430,271 | +0.57(+0.43%) |
Apr 09, 2024 | 131.95 | 132.36 | 130.19 | 131.41 | 3,779,954 | -0.17(-0.13%) |
Apr 08, 2024 | 132.91 | 133.18 | 131.34 | 131.58 | 4,510,395 | -1.09(-0.82%) |
Apr 05, 2024 | 131.13 | 132.99 | 130.36 | 132.68 | 3,618,348 | +1.76(+1.34%) |
Apr 04, 2024 | 131.29 | 131.59 | 130.22 | 130.92 | 3,932,908 | +0.12(+0.09%) |
Apr 03, 2024 | 130.08 | 131.17 | 129.69 | 130.80 | 3,725,201 | +0.95(+0.73%) |
Apr 02, 2024 | 128.70 | 130.01 | 127.82 | 129.84 | 5,001,242 | +1.98(+1.55%) |
Apr 01, 2024 | 127.19 | 128.12 | 125.95 | 127.87 | 3,055,403 | +1.39(+1.10%) |
Mar 28, 2024 | 127.19 | 126.95 | 125.91 | 126.47 | 4,688,938 | +0.44(+0.35%) |
Mar 27, 2024 | 124.86 | 126.22 | 124.53 | 126.04 | 3,871,765 | +0.84(+0.67%) |
Mar 26, 2024 | 125.70 | 126.10 | 124.41 | 125.19 | 5,236,629 | -0.24(-0.19%) |
Mar 25, 2024 | 122.94 | 125.85 | 122.37 | 125.43 | 7,099,201 | +3.18(+2.60%) |
Mar 22, 2024 | 122.77 | 123.27 | 121.93 | 122.25 | 5,007,906 | -0.48(-0.39%) |
Mar 21, 2024 | 121.30 | 122.81 | 120.91 | 122.73 | 4,973,653 | +1.59(+1.31%) |
Mar 20, 2024 | 120.45 | 121.59 | 120.27 | 121.14 | 3,619,470 | -0.11(-0.09%) |
Mar 19, 2024 | 119.60 | 121.39 | 119.54 | 121.25 | 4,486,210 | +1.75(+1.46%) |
Mar 18, 2024 | 120.14 | 120.31 | 118.41 | 119.50 | 4,858,716 | +0.22(+0.18%) |
Mar 15, 2024 | 118.38 | 120.03 | 118.38 | 119.28 | 17,781,408 | +0.26(+0.22%) |
Mar 14, 2024 | 118.42 | 119.23 | 117.99 | 119.02 | 7,944,579 | +2.22(+1.90%) |
Mar 13, 2024 | 116.06 | 117.86 | 115.44 | 116.81 | 7,734,332 | +2.51(+2.20%) |
Mar 12, 2024 | 114.35 | 114.99 | 113.64 | 114.29 | 5,688,947 | -0.23(-0.20%) |
Mar 11, 2024 | 112.65 | 114.63 | 111.94 | 114.52 | 5,936,755 | +2.23(+1.99%) |
Mar 08, 2024 | 111.50 | 112.49 | 111.15 | 112.29 | 5,260,967 | +0.26(+0.23%) |
Mar 07, 2024 | 111.02 | 112.71 | 110.98 | 112.03 | 5,129,706 | +0.75(+0.67%) |
Mar 06, 2024 | 111.59 | 112.19 | 110.77 | 111.28 | 4,919,807 | +0.77(+0.69%) |
Mar 05, 2024 | 110.51 | 112.09 | 110.15 | 110.52 | 6,286,687 | -0.42(-0.38%) |
Mar 04, 2024 | 113.32 | 113.67 | 110.88 | 110.93 | 5,914,604 | -2.58(-2.28%) |
Mar 01, 2024 | 113.08 | 114.80 | 112.91 | 113.52 | 5,126,810 | +1.69(+1.51%) |
Feb 29, 2024 | 111.80 | 112.44 | 111.14 | 111.83 | 6,665,268 | +0.50(+0.45%) |
Feb 28, 2024 | 111.19 | 112.60 | 110.45 | 111.33 | 4,608,066 | +0.43(+0.39%) |
Feb 27, 2024 | 112.31 | 112.61 | 110.36 | 110.90 | 5,094,308 | -0.81(-0.72%) |
Feb 26, 2024 | 110.50 | 111.81 | 109.91 | 111.71 | 5,787,716 | +0.90(+0.82%) |
Feb 23, 2024 | 110.39 | 111.55 | 109.40 | 110.81 | 5,239,338 | -0.71(-0.63%) |
Feb 22, 2024 | 111.35 | 112.20 | 110.61 | 111.51 | 5,137,485 | -0.65(-0.58%) |
Feb 21, 2024 | 109.31 | 112.95 | 109.01 | 112.16 | 6,969,548 | +3.31(+3.04%) |
Feb 20, 2024 | 109.85 | 110.92 | 108.67 | 108.85 | 6,499,036 | -1.02(-0.93%) |
Feb 16, 2024 | 110.78 | 111.09 | 109.70 | 109.87 | 7,016,459 | -0.43(-0.39%) |
Feb 15, 2024 | 108.35 | 110.99 | 108.15 | 110.30 | 9,482,797 | +1.65(+1.52%) |
Feb 14, 2024 | 108.73 | 109.56 | 108.06 | 108.65 | 7,351,639 | +0.35(+0.32%) |
Feb 13, 2024 | 109.62 | 110.44 | 107.39 | 108.30 | 6,401,172 | -1.31(-1.20%) |
Feb 12, 2024 | 109.78 | 110.64 | 109.05 | 109.62 | 5,880,564 | -0.06(-0.05%) |
Feb 09, 2024 | 112.47 | 112.77 | 109.54 | 109.67 | 6,054,973 | -2.70(-2.41%) |
Feb 08, 2024 | 111.60 | 113.75 | 111.08 | 112.38 | 7,819,657 | +1.56(+1.41%) |
Feb 07, 2024 | 110.23 | 111.46 | 109.96 | 110.82 | 6,181,451 | +0.79(+0.72%) |
Feb 06, 2024 | 109.40 | 110.95 | 108.72 | 110.03 | 4,841,740 | +1.53(+1.41%) |
Feb 05, 2024 | 108.78 | 109.38 | 107.83 | 108.50 | 4,581,602 | -0.65(-0.60%) |
Feb 02, 2024 | 110.17 | 110.45 | 108.23 | 109.15 | 4,672,590 | -0.74(-0.67%) |