Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 128.63 | 130.19 | 127.73 | 129.84 | 3,773,609 | +0.51(+0.39%) |
Apr 22, 2024 | 128.61 | 130.40 | 126.94 | 129.33 | 4,195,023 | -0.05(-0.04%) |
Apr 19, 2024 | 128.14 | 130.51 | 127.81 | 129.38 | 3,984,808 | +1.57(+1.23%) |
Apr 18, 2024 | 128.73 | 129.22 | 127.25 | 127.81 | 3,588,108 | -0.52(-0.41%) |
Apr 17, 2024 | 129.12 | 130.14 | 127.55 | 128.33 | 3,869,900 | -1.20(-0.93%) |
Apr 16, 2024 | 130.00 | 130.80 | 128.50 | 129.53 | 3,878,513 | -0.72(-0.55%) |
Apr 15, 2024 | 132.13 | 132.61 | 130.03 | 130.25 | 4,218,773 | -0.95(-0.72%) |
Apr 12, 2024 | 134.28 | 135.18 | 130.39 | 131.20 | 4,955,295 | -1.72(-1.29%) |
Apr 11, 2024 | 132.54 | 133.19 | 130.65 | 132.92 | 4,328,597 | +0.10(+0.08%) |
Apr 10, 2024 | 132.48 | 133.68 | 131.76 | 132.82 | 4,402,266 | +0.57(+0.43%) |
Apr 09, 2024 | 132.79 | 133.20 | 131.01 | 132.25 | 3,756,060 | -0.17(-0.13%) |
Apr 08, 2024 | 133.75 | 134.03 | 132.18 | 132.42 | 4,481,883 | -1.10(-0.82%) |
Apr 05, 2024 | 131.96 | 133.84 | 131.19 | 133.52 | 3,595,475 | +1.77(+1.34%) |
Apr 04, 2024 | 132.13 | 132.43 | 131.05 | 131.75 | 3,908,047 | +0.12(+0.09%) |
Apr 03, 2024 | 130.91 | 132.00 | 130.52 | 131.63 | 3,701,653 | +0.96(+0.73%) |
Apr 02, 2024 | 129.52 | 130.84 | 128.63 | 130.67 | 4,969,627 | +1.99(+1.55%) |
Apr 01, 2024 | 128.00 | 128.94 | 126.75 | 128.68 | 3,036,089 | +1.40(+1.10%) |
Mar 28, 2024 | 128.00 | 127.76 | 126.71 | 127.28 | 4,659,297 | +0.44(+0.35%) |
Mar 27, 2024 | 125.65 | 127.02 | 125.32 | 126.84 | 3,847,290 | +0.85(+0.67%) |
Mar 26, 2024 | 126.50 | 126.90 | 125.20 | 125.99 | 5,203,526 | -0.24(-0.19%) |
Mar 25, 2024 | 123.72 | 126.65 | 123.15 | 126.23 | 7,054,324 | +3.20(+2.60%) |
Mar 22, 2024 | 123.55 | 124.05 | 122.71 | 123.03 | 4,976,249 | -0.48(-0.39%) |
Mar 21, 2024 | 122.07 | 123.59 | 121.68 | 123.51 | 4,942,213 | +1.60(+1.31%) |
Mar 20, 2024 | 121.22 | 122.36 | 121.03 | 121.91 | 3,596,590 | -0.11(-0.09%) |
Mar 19, 2024 | 120.36 | 122.16 | 120.30 | 122.02 | 4,457,851 | +1.76(+1.46%) |
Mar 18, 2024 | 120.90 | 121.07 | 119.16 | 120.26 | 4,828,002 | +0.22(+0.18%) |
Mar 15, 2024 | 119.13 | 120.80 | 119.13 | 120.04 | 17,669,004 | +0.26(+0.22%) |
Mar 14, 2024 | 119.17 | 119.99 | 118.74 | 119.78 | 7,894,358 | +2.23(+1.90%) |
Mar 13, 2024 | 116.80 | 118.61 | 116.17 | 117.55 | 7,685,440 | +2.53(+2.20%) |
Mar 12, 2024 | 115.08 | 115.73 | 114.36 | 115.02 | 5,652,985 | -0.23(-0.20%) |
Mar 11, 2024 | 113.37 | 115.36 | 112.65 | 115.25 | 5,899,226 | +2.25(+1.99%) |
Mar 08, 2024 | 112.21 | 113.21 | 111.86 | 113.00 | 5,227,710 | +0.26(+0.23%) |
Mar 07, 2024 | 111.73 | 113.43 | 111.69 | 112.74 | 5,097,279 | +0.75(+0.67%) |
Mar 06, 2024 | 112.30 | 112.90 | 111.48 | 111.99 | 4,888,707 | +0.77(+0.69%) |
Mar 05, 2024 | 111.21 | 112.80 | 110.85 | 111.22 | 6,246,946 | -0.42(-0.38%) |
Mar 04, 2024 | 114.04 | 114.39 | 111.58 | 111.64 | 5,877,215 | -2.60(-2.28%) |
Mar 01, 2024 | 113.80 | 115.53 | 113.63 | 114.24 | 5,094,401 | +1.70(+1.51%) |
Feb 29, 2024 | 112.51 | 113.16 | 111.85 | 112.54 | 6,623,134 | +0.50(+0.45%) |
Feb 28, 2024 | 111.90 | 113.32 | 111.15 | 112.04 | 4,578,937 | +0.43(+0.39%) |
Feb 27, 2024 | 113.03 | 113.33 | 111.06 | 111.61 | 5,062,105 | -0.81(-0.72%) |
Feb 26, 2024 | 111.20 | 112.52 | 110.61 | 112.42 | 5,751,130 | +0.91(+0.82%) |
Feb 23, 2024 | 111.09 | 112.26 | 110.10 | 111.51 | 5,206,218 | -0.71(-0.63%) |
Feb 22, 2024 | 112.06 | 112.91 | 111.31 | 112.22 | 5,105,009 | -0.65(-0.58%) |
Feb 21, 2024 | 110.00 | 113.67 | 109.70 | 112.87 | 6,925,491 | +3.33(+3.04%) |
Feb 20, 2024 | 110.55 | 111.63 | 109.36 | 109.54 | 6,457,953 | -1.03(-0.93%) |
Feb 16, 2024 | 111.48 | 111.80 | 110.39 | 110.57 | 6,972,105 | -0.43(-0.39%) |
Feb 15, 2024 | 109.04 | 111.70 | 108.84 | 111.00 | 9,422,852 | +1.66(+1.52%) |
Feb 14, 2024 | 109.42 | 110.25 | 108.74 | 109.34 | 7,305,166 | +0.35(+0.32%) |
Feb 13, 2024 | 110.31 | 111.14 | 108.07 | 108.99 | 6,360,708 | -1.32(-1.20%) |
Feb 12, 2024 | 110.48 | 111.35 | 109.75 | 110.31 | 5,843,391 | -0.06(-0.05%) |
Feb 09, 2024 | 113.18 | 113.49 | 110.23 | 110.37 | 6,016,697 | -2.72(-2.41%) |
Feb 08, 2024 | 112.31 | 114.47 | 111.79 | 113.09 | 7,770,226 | +1.57(+1.41%) |
Feb 07, 2024 | 110.93 | 112.17 | 110.66 | 111.52 | 6,142,391 | +0.79(+0.72%) |
Feb 06, 2024 | 110.09 | 111.65 | 109.41 | 110.73 | 4,811,133 | +1.54(+1.41%) |
Feb 05, 2024 | 109.47 | 110.08 | 108.52 | 109.19 | 4,552,640 | -0.66(-0.60%) |
Feb 02, 2024 | 110.87 | 111.16 | 108.92 | 109.85 | 4,643,052 | -0.74(-0.67%) |