Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 126.25 | 126.99 | 123.84 | 124.64 | 5,051,555 | -3.06(-2.40%) |
Apr 29, 2024 | 125.20 | 127.73 | 123.27 | 127.70 | 5,003,018 | +2.64(+2.11%) |
Apr 26, 2024 | 125.62 | 126.55 | 123.04 | 125.06 | 5,512,210 | +0.15(+0.12%) |
Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 6,818,464 | +4.71(+3.92%) |
Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 5,812,895 | -0.43(-0.36%) |
Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 5,082,934 | +5.09(+4.41%) |
Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 5,405,493 | +1.12(+0.97%) |
Apr 19, 2024 | 115.91 | 118.72 | 113.86 | 114.42 | 9,624,403 | -3.49(-2.96%) |
Apr 18, 2024 | 119.15 | 119.19 | 115.06 | 117.91 | 5,072,152 | -1.25(-1.05%) |
Apr 17, 2024 | 122.14 | 123.19 | 117.85 | 119.16 | 5,363,210 | -1.45(-1.21%) |
Apr 16, 2024 | 116.21 | 121.27 | 115.23 | 120.61 | 7,621,498 | +3.26(+2.78%) |
Apr 15, 2024 | 118.54 | 122.03 | 116.82 | 117.35 | 6,788,296 | +0.05(+0.04%) |
Apr 12, 2024 | 121.02 | 121.88 | 117.15 | 117.30 | 7,530,940 | -6.25(-5.06%) |
Apr 11, 2024 | 123.13 | 125.29 | 122.66 | 123.56 | 5,074,808 | +0.67(+0.54%) |
Apr 10, 2024 | 120.72 | 125.58 | 120.63 | 122.89 | 5,966,234 | -0.36(-0.29%) |
Apr 09, 2024 | 125.94 | 126.26 | 119.98 | 123.25 | 10,028,825 | -3.41(-2.69%) |
Apr 08, 2024 | 132.44 | 132.92 | 125.07 | 126.66 | 11,990,647 | -5.55(-4.20%) |
Apr 05, 2024 | 127.50 | 132.41 | 123.03 | 132.21 | 10,855,566 | +5.54(+4.37%) |
Apr 04, 2024 | 129.35 | 135.63 | 126.18 | 126.67 | 19,559,672 | -1.41(-1.10%) |
Apr 03, 2024 | 117.33 | 129.26 | 117.20 | 128.08 | 19,454,502 | +10.10(+8.56%) |
Apr 02, 2024 | 116.94 | 118.33 | 114.86 | 117.98 | 5,523,955 | -1.20(-1.00%) |
Apr 01, 2024 | 113.81 | 119.25 | 113.81 | 119.18 | 8,089,601 | +5.51(+4.85%) |
Mar 28, 2024 | 111.81 | 113.39 | 113.39 | 113.67 | 4,169,506 | +2.42(+2.18%) |
Mar 27, 2024 | 113.57 | 114.78 | 110.50 | 111.25 | 4,389,914 | -2.96(-2.59%) |
Mar 26, 2024 | 112.91 | 116.40 | 112.81 | 114.21 | 7,415,054 | +1.64(+1.46%) |
Mar 25, 2024 | 110.84 | 114.36 | 109.89 | 112.56 | 6,172,939 | +0.76(+0.68%) |
Mar 22, 2024 | 112.46 | 113.36 | 111.36 | 111.81 | 4,729,764 | -1.79(-1.58%) |
Mar 21, 2024 | 112.74 | 115.32 | 111.81 | 113.60 | 11,720,954 | +2.96(+2.67%) |
Mar 20, 2024 | 107.49 | 110.90 | 105.65 | 110.64 | 9,627,106 | +3.54(+3.30%) |
Mar 19, 2024 | 106.61 | 108.46 | 104.64 | 107.10 | 7,997,053 | +0.89(+0.83%) |
Mar 18, 2024 | 106.58 | 107.45 | 104.25 | 106.22 | 7,424,441 | -0.37(-0.35%) |
Mar 15, 2024 | 106.62 | 108.56 | 105.23 | 106.58 | 9,195,301 | +0.55(+0.52%) |
Mar 14, 2024 | 110.27 | 110.98 | 104.59 | 106.04 | 8,100,176 | -3.54(-3.23%) |
Mar 13, 2024 | 113.06 | 113.89 | 108.92 | 109.57 | 7,180,088 | -3.54(-3.13%) |
Mar 12, 2024 | 116.85 | 117.83 | 112.96 | 113.11 | 6,586,705 | -2.30(-1.99%) |
Mar 11, 2024 | 115.03 | 116.38 | 113.19 | 115.41 | 5,955,020 | -0.39(-0.34%) |
Mar 08, 2024 | 119.82 | 120.30 | 114.50 | 115.80 | 11,058,083 | -4.23(-3.53%) |
Mar 07, 2024 | 119.53 | 121.55 | 118.85 | 120.03 | 9,667,338 | +1.99(+1.69%) |
Mar 06, 2024 | 118.98 | 120.09 | 116.51 | 118.04 | 10,604,792 | +0.75(+0.64%) |
Mar 05, 2024 | 120.28 | 121.05 | 113.45 | 117.29 | 15,216,286 | -4.01(-3.31%) |
Mar 04, 2024 | 123.47 | 128.55 | 120.33 | 121.31 | 23,908,004 | -2.80(-2.26%) |
Mar 01, 2024 | 124.19 | 130.55 | 116.00 | 124.11 | 62,410,908 | +29.81(+31.62%) |
Feb 29, 2024 | 90.65 | 94.43 | 90.65 | 94.29 | 13,698,419 | +1.40(+1.51%) |
Feb 28, 2024 | 91.74 | 94.00 | 90.92 | 92.89 | 6,041,429 | +1.68(+1.85%) |
Feb 27, 2024 | 92.64 | 93.12 | 90.38 | 91.21 | 5,901,025 | -1.21(-1.30%) |
Feb 26, 2024 | 92.26 | 94.62 | 91.44 | 92.41 | 8,195,852 | +2.41(+2.68%) |
Feb 23, 2024 | 88.72 | 92.32 | 87.66 | 90.00 | 7,024,512 | +2.55(+2.92%) |
Feb 22, 2024 | 85.63 | 88.77 | 85.07 | 87.45 | 8,315,196 | +6.38(+7.86%) |
Feb 21, 2024 | 80.98 | 81.49 | 80.18 | 81.07 | 3,373,775 | -1.07(-1.30%) |
Feb 20, 2024 | 83.56 | 83.66 | 80.91 | 82.14 | 3,121,198 | -1.74(-2.08%) |
Feb 16, 2024 | 82.98 | 84.99 | 82.47 | 83.88 | 4,860,581 | +1.48(+1.80%) |
Feb 15, 2024 | 85.15 | 85.58 | 82.10 | 82.40 | 4,434,593 | -3.31(-3.86%) |
Feb 14, 2024 | 84.73 | 85.90 | 84.39 | 85.71 | 2,367,182 | +2.05(+2.45%) |
Feb 13, 2024 | 84.66 | 84.86 | 83.13 | 83.65 | 3,156,568 | -2.63(-3.05%) |
Feb 12, 2024 | 86.16 | 86.55 | 85.50 | 86.28 | 2,990,332 | +0.42(+0.49%) |
Feb 09, 2024 | 84.92 | 86.31 | 84.68 | 85.87 | 2,324,694 | +1.39(+1.65%) |
Feb 08, 2024 | 83.29 | 84.81 | 83.19 | 84.47 | 3,005,437 | +1.06(+1.27%) |
Feb 07, 2024 | 83.12 | 83.51 | 82.46 | 83.42 | 2,974,661 | +1.06(+1.28%) |
Feb 06, 2024 | 85.40 | 85.66 | 81.84 | 82.36 | 5,033,400 | -3.02(-3.54%) |
Feb 05, 2024 | 86.19 | 86.53 | 84.43 | 85.38 | 2,211,923 | -0.61(-0.71%) |
Feb 02, 2024 | 85.30 | 86.56 | 84.89 | 85.99 | 3,698,263 | +0.54(+0.63%) |