Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 128.05 | 130.46 | 127.49 | 128.31 | 7,837,624 | +1.43(+1.13%) |
Apr 29, 2024 | 127.32 | 127.97 | 126.52 | 126.88 | 2,110,827 | +0.03(+0.02%) |
Apr 26, 2024 | 126.15 | 127.90 | 125.99 | 126.85 | 3,312,463 | +1.06(+0.84%) |
Apr 25, 2024 | 123.69 | 125.85 | 123.21 | 125.79 | 3,432,790 | -0.37(-0.29%) |
Apr 24, 2024 | 127.16 | 127.32 | 125.35 | 126.16 | 3,139,746 | -2.48(-1.93%) |
Apr 23, 2024 | 126.57 | 128.76 | 126.34 | 128.64 | 3,702,089 | +3.38(+2.70%) |
Apr 22, 2024 | 122.59 | 126.25 | 122.57 | 125.26 | 3,797,756 | +2.55(+2.08%) |
Apr 19, 2024 | 123.48 | 124.54 | 122.46 | 122.71 | 5,183,482 | -0.04(-0.03%) |
Apr 18, 2024 | 123.30 | 124.09 | 122.51 | 122.75 | 2,840,666 | -1.78(-1.43%) |
Apr 17, 2024 | 124.95 | 125.21 | 123.26 | 124.53 | 3,526,246 | +1.08(+0.87%) |
Apr 16, 2024 | 123.07 | 124.25 | 121.79 | 123.45 | 3,043,503 | -0.45(-0.36%) |
Apr 15, 2024 | 125.81 | 126.05 | 123.52 | 123.90 | 2,895,313 | -0.61(-0.49%) |
Apr 12, 2024 | 126.74 | 127.06 | 124.35 | 124.51 | 3,344,835 | -0.89(-0.71%) |
Apr 11, 2024 | 125.48 | 125.88 | 124.13 | 125.40 | 2,662,171 | +0.47(+0.38%) |
Apr 10, 2024 | 123.39 | 125.26 | 123.30 | 124.93 | 3,025,003 | +0.07(+0.06%) |
Apr 09, 2024 | 126.18 | 126.74 | 124.22 | 124.86 | 3,214,968 | -2.60(-2.04%) |
Apr 08, 2024 | 127.00 | 127.63 | 125.99 | 127.46 | 3,015,946 | +1.60(+1.27%) |
Apr 05, 2024 | 124.67 | 126.17 | 124.60 | 125.86 | 4,997,916 | +1.90(+1.53%) |
Apr 04, 2024 | 126.90 | 127.48 | 123.77 | 123.96 | 4,004,236 | -3.03(-2.39%) |
Apr 03, 2024 | 125.38 | 128.13 | 125.38 | 126.99 | 3,615,913 | +0.53(+0.42%) |
Apr 02, 2024 | 125.05 | 126.68 | 124.08 | 126.46 | 4,321,463 | -1.09(-0.85%) |
Apr 01, 2024 | 129.11 | 129.11 | 127.15 | 127.55 | 3,063,572 | -0.85(-0.66%) |
Mar 28, 2024 | 128.39 | 128.62 | 127.79 | 128.40 | 3,691,542 | +0.35(+0.27%) |
Mar 27, 2024 | 128.33 | 128.62 | 128.03 | 128.05 | 3,939,046 | -1.36(-1.05%) |
Mar 26, 2024 | 130.10 | 130.16 | 128.44 | 129.41 | 4,238,985 | +0.36(+0.28%) |
Mar 25, 2024 | 129.00 | 130.25 | 128.71 | 129.05 | 3,319,340 | +0.29(+0.23%) |
Mar 22, 2024 | 129.22 | 129.49 | 128.11 | 128.76 | 3,229,454 | -0.14(-0.11%) |
Mar 21, 2024 | 128.08 | 130.13 | 126.20 | 128.90 | 6,580,031 | -0.53(-0.41%) |
Mar 20, 2024 | 130.21 | 130.49 | 127.91 | 129.43 | 4,431,278 | -1.00(-0.77%) |
Mar 19, 2024 | 131.09 | 131.26 | 129.58 | 130.43 | 4,423,725 | -1.51(-1.14%) |
Mar 18, 2024 | 130.63 | 132.79 | 130.13 | 131.94 | 3,924,107 | +0.52(+0.39%) |
Mar 15, 2024 | 132.92 | 133.04 | 130.92 | 131.42 | 3,807,381 | -2.19(-1.64%) |
Mar 14, 2024 | 134.88 | 134.95 | 132.91 | 133.62 | 3,529,620 | +1.08(+0.82%) |
Mar 13, 2024 | 133.28 | 134.53 | 131.75 | 132.53 | 6,892,200 | -1.61(-1.20%) |
Mar 12, 2024 | 130.66 | 134.15 | 130.51 | 134.14 | 6,378,910 | +3.84(+2.95%) |
Mar 11, 2024 | 132.41 | 132.56 | 129.81 | 130.30 | 5,774,845 | -1.82(-1.37%) |
Mar 08, 2024 | 132.94 | 133.87 | 130.16 | 132.12 | 12,857,084 | -2.83(-2.10%) |
Mar 07, 2024 | 132.49 | 137.29 | 131.92 | 134.95 | 19,702,532 | +11.09(+8.95%) |
Mar 06, 2024 | 123.47 | 124.28 | 122.48 | 123.86 | 3,916,613 | +0.10(+0.08%) |
Mar 05, 2024 | 125.35 | 125.92 | 123.08 | 123.76 | 5,017,917 | -3.28(-2.58%) |
Mar 04, 2024 | 126.42 | 127.85 | 126.08 | 127.03 | 6,859,040 | +3.69(+2.99%) |
Mar 01, 2024 | 121.92 | 123.54 | 121.38 | 123.34 | 5,612,470 | +4.43(+3.72%) |
Feb 29, 2024 | 119.25 | 119.42 | 118.06 | 118.91 | 5,514,042 | -1.76(-1.46%) |
Feb 28, 2024 | 121.09 | 121.28 | 120.06 | 120.67 | 3,095,513 | -0.69(-0.56%) |
Feb 27, 2024 | 119.11 | 121.68 | 118.93 | 121.36 | 7,822,716 | -1.25(-1.02%) |
Feb 26, 2024 | 122.32 | 123.28 | 121.91 | 122.61 | 4,482,414 | +0.04(+0.03%) |
Feb 23, 2024 | 122.78 | 123.28 | 122.03 | 122.57 | 3,786,514 | -1.06(-0.86%) |
Feb 22, 2024 | 122.19 | 123.97 | 122.13 | 123.63 | 3,613,885 | +3.57(+2.97%) |
Feb 21, 2024 | 118.15 | 120.12 | 117.45 | 120.06 | 4,147,391 | -0.52(-0.43%) |
Feb 20, 2024 | 123.73 | 123.87 | 119.86 | 120.58 | 5,104,600 | -2.54(-2.06%) |
Feb 16, 2024 | 120.96 | 123.75 | 120.68 | 123.12 | 6,657,123 | +2.24(+1.86%) |
Feb 15, 2024 | 121.90 | 122.27 | 120.22 | 120.88 | 4,797,299 | -1.53(-1.25%) |
Feb 14, 2024 | 119.65 | 122.46 | 119.52 | 122.41 | 5,712,834 | +3.28(+2.75%) |
Feb 13, 2024 | 118.79 | 119.69 | 118.58 | 119.13 | 4,214,701 | -0.54(-0.45%) |
Feb 12, 2024 | 119.56 | 119.98 | 118.43 | 119.67 | 4,525,745 | -0.66(-0.55%) |
Feb 09, 2024 | 119.14 | 120.78 | 118.62 | 120.33 | 5,332,674 | +2.79(+2.37%) |
Feb 08, 2024 | 117.20 | 117.78 | 116.67 | 117.54 | 4,758,965 | -0.27(-0.23%) |
Feb 07, 2024 | 116.13 | 118.81 | 115.97 | 117.81 | 6,248,583 | +1.04(+0.89%) |
Feb 06, 2024 | 117.48 | 117.85 | 115.83 | 116.77 | 6,320,697 | -0.64(-0.55%) |
Feb 05, 2024 | 115.56 | 117.75 | 115.44 | 117.41 | 8,768,511 | +4.53(+4.01%) |
Feb 02, 2024 | 112.95 | 113.78 | 112.43 | 112.89 | 5,174,423 | -2.08(-1.80%) |