Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 128.79 | 129.65 | 127.28 | 129.00 | 535,143 | -1.14(-0.88%) |
Apr 29, 2024 | 130.55 | 131.31 | 129.63 | 130.14 | 531,471 | +0.70(+0.54%) |
Apr 26, 2024 | 129.53 | 130.53 | 127.49 | 129.44 | 564,088 | +0.21(+0.16%) |
Apr 25, 2024 | 130.03 | 133.79 | 127.20 | 129.23 | 1,216,307 | +5.84(+4.73%) |
Apr 24, 2024 | 122.46 | 125.04 | 121.77 | 123.39 | 687,436 | -0.11(-0.09%) |
Apr 23, 2024 | 121.66 | 123.60 | 121.52 | 123.50 | 388,041 | +2.76(+2.29%) |
Apr 22, 2024 | 119.28 | 121.44 | 118.19 | 120.74 | 417,207 | +1.78(+1.50%) |
Apr 19, 2024 | 119.78 | 120.57 | 118.25 | 118.96 | 403,512 | -0.34(-0.28%) |
Apr 18, 2024 | 121.15 | 121.76 | 117.92 | 119.30 | 507,194 | -1.78(-1.47%) |
Apr 17, 2024 | 124.28 | 124.28 | 120.95 | 121.08 | 450,707 | -3.02(-2.43%) |
Apr 16, 2024 | 121.53 | 124.57 | 120.47 | 124.10 | 408,734 | +1.91(+1.56%) |
Apr 15, 2024 | 122.81 | 125.46 | 121.80 | 122.19 | 459,128 | +1.46(+1.21%) |
Apr 12, 2024 | 122.88 | 123.01 | 120.43 | 120.73 | 404,962 | -3.66(-2.94%) |
Apr 11, 2024 | 123.45 | 125.32 | 121.77 | 124.39 | 438,217 | +1.37(+1.11%) |
Apr 10, 2024 | 122.55 | 123.58 | 121.99 | 123.02 | 381,328 | -1.83(-1.47%) |
Apr 09, 2024 | 122.05 | 125.78 | 122.05 | 124.85 | 668,032 | +3.48(+2.87%) |
Apr 08, 2024 | 121.27 | 121.47 | 119.48 | 121.37 | 291,796 | +0.23(+0.19%) |
Apr 05, 2024 | 119.52 | 121.79 | 119.52 | 121.14 | 324,388 | +1.63(+1.36%) |
Apr 04, 2024 | 124.96 | 125.58 | 119.50 | 119.51 | 416,205 | -5.01(-4.02%) |
Apr 03, 2024 | 123.91 | 125.30 | 123.27 | 124.52 | 516,060 | +0.65(+0.52%) |
Apr 02, 2024 | 122.42 | 124.32 | 121.48 | 123.87 | 511,338 | -0.04(-0.03%) |
Apr 01, 2024 | 123.68 | 125.23 | 123.10 | 123.91 | 295,819 | +0.16(+0.13%) |
Mar 28, 2024 | 124.71 | 126.43 | 122.48 | 123.75 | 580,129 | -0.53(-0.43%) |
Mar 27, 2024 | 121.00 | 124.45 | 121.00 | 124.28 | 490,282 | +3.51(+2.91%) |
Mar 26, 2024 | 118.92 | 121.52 | 118.65 | 120.77 | 287,005 | +3.12(+2.65%) |
Mar 25, 2024 | 118.16 | 118.77 | 117.06 | 117.65 | 367,285 | -0.12(-0.10%) |
Mar 22, 2024 | 118.98 | 119.16 | 117.26 | 117.77 | 340,949 | -0.83(-0.70%) |
Mar 21, 2024 | 121.27 | 121.54 | 118.42 | 118.60 | 352,609 | -1.98(-1.64%) |
Mar 20, 2024 | 117.71 | 120.70 | 117.71 | 120.58 | 421,125 | +3.15(+2.68%) |
Mar 19, 2024 | 115.50 | 117.64 | 115.50 | 117.43 | 430,241 | +1.82(+1.57%) |
Mar 18, 2024 | 117.36 | 117.97 | 115.09 | 115.61 | 567,280 | -1.76(-1.50%) |
Mar 15, 2024 | 115.31 | 118.55 | 115.31 | 117.37 | 1,074,350 | +1.60(+1.38%) |
Mar 14, 2024 | 113.78 | 116.27 | 111.87 | 115.77 | 695,343 | +2.20(+1.94%) |
Mar 13, 2024 | 114.07 | 115.17 | 112.67 | 113.57 | 420,234 | -0.34(-0.30%) |
Mar 12, 2024 | 112.90 | 114.26 | 112.61 | 113.91 | 409,920 | +0.99(+0.88%) |
Mar 11, 2024 | 112.00 | 113.56 | 111.09 | 112.92 | 412,206 | +0.72(+0.64%) |
Mar 08, 2024 | 113.32 | 114.37 | 111.38 | 112.20 | 454,981 | -0.95(-0.84%) |
Mar 07, 2024 | 111.95 | 113.70 | 111.81 | 113.15 | 869,676 | +1.17(+1.04%) |
Mar 06, 2024 | 112.67 | 113.49 | 111.42 | 111.98 | 626,485 | -0.09(-0.08%) |
Mar 05, 2024 | 116.30 | 116.32 | 111.77 | 112.07 | 627,301 | -4.38(-3.76%) |
Mar 04, 2024 | 119.62 | 119.72 | 116.07 | 116.45 | 360,259 | -3.17(-2.65%) |
Mar 01, 2024 | 121.22 | 121.22 | 118.94 | 119.62 | 318,822 | -2.25(-1.85%) |
Feb 29, 2024 | 122.31 | 122.87 | 120.92 | 121.87 | 298,771 | +0.01(+0.01%) |
Feb 28, 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 257,498 | +0.46(+0.38%) |
Feb 27, 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 257,312 | +0.56(+0.46%) |
Feb 26, 2024 | 122.23 | 124.50 | 120.85 | 120.84 | 386,315 | -2.04(-1.66%) |
Feb 23, 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 565,972 | +3.02(+2.52%) |
Feb 22, 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 608,064 | +2.43(+2.07%) |
Feb 21, 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 381,335 | +1.18(+1.02%) |
Feb 20, 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 354,140 | -2.73(-2.29%) |
Feb 16, 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 238,446 | -0.98(-0.82%) |
Feb 15, 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 310,961 | -0.76(-0.63%) |
Feb 14, 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 350,513 | +1.60(+1.34%) |
Feb 13, 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 250,872 | -3.29(-2.69%) |
Feb 12, 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 166,828 | -1.34(-1.08%) |
Feb 09, 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 334,241 | +0.75(+0.61%) |
Feb 08, 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 232,712 | +1.02(+0.84%) |
Feb 07, 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 178,793 | +1.15(+0.95%) |
Feb 06, 2024 | 119.44 | 121.62 | 118.90 | 120.83 | 235,852 | +1.96(+1.65%) |
Feb 05, 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 247,773 | -2.99(-2.45%) |
Feb 02, 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 324,127 | -0.44(-0.36%) |