Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.87 | 124.24 | 120.75 | 121.07 | 667,850 | -3.24(-2.60%) |
Apr 29, 2024 | 123.45 | 124.81 | 123.45 | 124.31 | 708,505 | +0.96(+0.78%) |
Apr 26, 2024 | 124.58 | 125.47 | 122.93 | 123.35 | 979,411 | -1.02(-0.82%) |
Apr 25, 2024 | 126.03 | 127.25 | 122.66 | 124.37 | 935,742 | -1.66(-1.32%) |
Apr 24, 2024 | 126.09 | 127.13 | 124.58 | 126.03 | 874,714 | -0.43(-0.34%) |
Apr 23, 2024 | 125.19 | 127.08 | 125.19 | 126.46 | 614,767 | +1.54(+1.24%) |
Apr 22, 2024 | 125.32 | 126.30 | 124.41 | 124.92 | 707,745 | +0.21(+0.17%) |
Apr 19, 2024 | 124.54 | 125.54 | 124.11 | 124.71 | 329,580 | +0.37(+0.30%) |
Apr 18, 2024 | 125.49 | 126.31 | 124.10 | 124.34 | 422,966 | -0.94(-0.75%) |
Apr 17, 2024 | 127.10 | 127.14 | 125.09 | 125.27 | 579,185 | -0.60(-0.48%) |
Apr 16, 2024 | 125.83 | 126.56 | 124.54 | 125.87 | 522,090 | -0.56(-0.44%) |
Apr 15, 2024 | 128.33 | 128.81 | 125.30 | 126.43 | 472,870 | -0.48(-0.38%) |
Apr 12, 2024 | 128.08 | 129.39 | 126.26 | 126.91 | 602,482 | -2.32(-1.80%) |
Apr 11, 2024 | 128.63 | 129.31 | 127.49 | 129.23 | 473,402 | +0.62(+0.48%) |
Apr 10, 2024 | 130.50 | 131.22 | 128.52 | 128.61 | 549,759 | -4.73(-3.55%) |
Apr 09, 2024 | 132.89 | 133.79 | 130.93 | 133.34 | 338,064 | +1.02(+0.77%) |
Apr 08, 2024 | 132.51 | 132.97 | 131.98 | 132.32 | 473,266 | +0.55(+0.42%) |
Apr 05, 2024 | 130.98 | 132.24 | 129.93 | 131.78 | 353,326 | +1.28(+0.98%) |
Apr 04, 2024 | 131.84 | 133.38 | 129.94 | 130.49 | 374,339 | -0.46(-0.35%) |
Apr 03, 2024 | 130.81 | 132.13 | 130.61 | 130.95 | 484,449 | -0.10(-0.08%) |
Apr 02, 2024 | 131.64 | 131.64 | 129.58 | 131.05 | 424,884 | -0.74(-0.56%) |
Apr 01, 2024 | 133.87 | 133.87 | 131.65 | 131.79 | 301,503 | -2.38(-1.77%) |
Mar 28, 2024 | 134.29 | 134.51 | 133.30 | 134.17 | 342,597 | +0.47(+0.35%) |
Mar 27, 2024 | 133.61 | 134.21 | 132.92 | 133.70 | 514,012 | +0.90(+0.67%) |
Mar 26, 2024 | 132.65 | 133.40 | 132.52 | 132.80 | 433,060 | +0.43(+0.32%) |
Mar 25, 2024 | 133.21 | 133.71 | 132.00 | 132.38 | 356,842 | -1.21(-0.90%) |
Mar 22, 2024 | 134.92 | 134.92 | 133.19 | 133.58 | 354,043 | -1.16(-0.86%) |
Mar 21, 2024 | 135.27 | 135.52 | 134.25 | 134.75 | 673,103 | +0.01(+0.01%) |
Mar 20, 2024 | 132.70 | 134.81 | 132.70 | 134.74 | 612,833 | +2.26(+1.71%) |
Mar 19, 2024 | 130.77 | 132.75 | 130.77 | 132.47 | 543,117 | +1.66(+1.27%) |
Mar 18, 2024 | 130.92 | 131.35 | 129.99 | 130.81 | 507,444 | +0.95(+0.73%) |
Mar 15, 2024 | 128.48 | 131.07 | 128.48 | 129.87 | 1,544,949 | +0.33(+0.25%) |
Mar 14, 2024 | 131.86 | 132.16 | 128.14 | 129.54 | 924,174 | -2.21(-1.68%) |
Mar 13, 2024 | 132.01 | 133.37 | 131.28 | 131.75 | 966,577 | -0.32(-0.24%) |
Mar 12, 2024 | 130.29 | 132.58 | 129.38 | 132.06 | 812,613 | +2.03(+1.56%) |
Mar 11, 2024 | 129.49 | 130.39 | 128.36 | 130.04 | 726,028 | +0.19(+0.14%) |
Mar 08, 2024 | 131.51 | 133.47 | 129.65 | 129.85 | 809,196 | -1.04(-0.80%) |
Mar 07, 2024 | 128.37 | 130.94 | 128.06 | 130.89 | 1,386,823 | +3.46(+2.72%) |
Mar 06, 2024 | 127.30 | 128.39 | 126.20 | 127.43 | 593,340 | +0.87(+0.69%) |
Mar 05, 2024 | 127.24 | 128.44 | 125.60 | 126.56 | 770,656 | -1.25(-0.98%) |
Mar 04, 2024 | 125.47 | 128.89 | 124.82 | 127.81 | 1,185,312 | +1.97(+1.57%) |
Mar 01, 2024 | 126.58 | 127.02 | 125.52 | 125.83 | 1,446,660 | -1.06(-0.84%) |
Feb 29, 2024 | 127.62 | 128.62 | 126.81 | 126.89 | 1,744,897 | -0.29(-0.23%) |
Feb 28, 2024 | 127.90 | 128.82 | 126.98 | 127.18 | 826,209 | -1.12(-0.87%) |
Feb 27, 2024 | 130.69 | 130.69 | 127.70 | 128.30 | 957,301 | +0.79(+0.62%) |
Feb 26, 2024 | 127.79 | 128.63 | 127.24 | 127.51 | 884,243 | -0.59(-0.46%) |
Feb 23, 2024 | 126.78 | 128.87 | 126.53 | 128.10 | 938,842 | -0.57(-0.44%) |
Feb 22, 2024 | 131.46 | 132.30 | 126.30 | 128.67 | 1,331,740 | -1.44(-1.11%) |
Feb 21, 2024 | 130.60 | 131.52 | 127.77 | 130.11 | 1,080,969 | -0.94(-0.72%) |
Feb 20, 2024 | 127.21 | 135.87 | 127.07 | 131.05 | 1,539,428 | -0.36(-0.27%) |
Feb 16, 2024 | 131.57 | 133.86 | 130.94 | 131.41 | 1,013,331 | -0.88(-0.67%) |
Feb 15, 2024 | 131.02 | 132.63 | 130.40 | 132.29 | 685,904 | +2.11(+1.62%) |
Feb 14, 2024 | 130.07 | 130.31 | 128.05 | 130.18 | 699,881 | +1.58(+1.23%) |
Feb 13, 2024 | 128.02 | 129.67 | 127.24 | 128.60 | 847,186 | -3.95(-2.98%) |
Feb 12, 2024 | 130.66 | 132.91 | 130.59 | 132.55 | 771,955 | +1.65(+1.26%) |
Feb 09, 2024 | 129.20 | 131.94 | 129.20 | 130.90 | 786,383 | +1.38(+1.07%) |
Feb 08, 2024 | 127.78 | 129.59 | 126.85 | 129.52 | 761,546 | +3.55(+2.82%) |
Feb 07, 2024 | 125.96 | 126.62 | 125.11 | 125.97 | 552,925 | +0.90(+0.72%) |
Feb 06, 2024 | 124.10 | 125.48 | 124.10 | 125.07 | 341,389 | +0.27(+0.21%) |
Feb 05, 2024 | 125.24 | 125.78 | 122.94 | 124.80 | 602,680 | -1.86(-1.46%) |
Feb 02, 2024 | 125.34 | 127.44 | 124.12 | 126.66 | 589,818 | +0.40(+0.31%) |