Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.50 | 128.40 | 125.41 | 127.70 | 1,154,879 | +2.03(+1.62%) |
Apr 25, 2024 | 128.87 | 129.07 | 125.60 | 125.67 | 1,448,616 | -3.35(-2.60%) |
Apr 24, 2024 | 128.26 | 130.57 | 127.58 | 129.02 | 1,805,543 | -0.22(-0.17%) |
Apr 23, 2024 | 126.36 | 129.35 | 126.00 | 129.24 | 1,884,015 | +2.56(+2.02%) |
Apr 22, 2024 | 126.04 | 126.70 | 124.38 | 126.68 | 1,136,823 | +1.33(+1.06%) |
Apr 19, 2024 | 125.66 | 126.15 | 123.80 | 125.35 | 1,548,721 | +1.08(+0.87%) |
Apr 18, 2024 | 120.75 | 125.39 | 120.55 | 124.27 | 2,285,141 | +4.38(+3.65%) |
Apr 17, 2024 | 120.91 | 121.48 | 119.67 | 119.89 | 1,743,866 | +0.32(+0.27%) |
Apr 16, 2024 | 121.50 | 121.50 | 119.31 | 119.57 | 994,093 | -1.74(-1.43%) |
Apr 15, 2024 | 122.74 | 123.21 | 120.47 | 121.31 | 788,865 | +0.40(+0.33%) |
Apr 12, 2024 | 121.84 | 122.32 | 120.51 | 120.91 | 1,019,796 | -2.03(-1.65%) |
Apr 11, 2024 | 122.99 | 123.66 | 121.08 | 122.94 | 778,883 | -0.35(-0.28%) |
Apr 10, 2024 | 124.27 | 124.36 | 121.80 | 123.29 | 1,374,967 | -2.05(-1.64%) |
Apr 09, 2024 | 125.80 | 126.43 | 124.86 | 125.34 | 935,263 | -0.37(-0.29%) |
Apr 08, 2024 | 125.97 | 127.33 | 125.60 | 125.71 | 1,002,053 | -0.15(-0.12%) |
Apr 05, 2024 | 125.08 | 126.47 | 124.68 | 125.86 | 976,175 | +0.86(+0.69%) |
Apr 04, 2024 | 128.80 | 129.99 | 124.93 | 125.00 | 1,184,063 | -1.89(-1.49%) |
Apr 03, 2024 | 127.50 | 128.50 | 126.47 | 126.89 | 1,077,181 | -0.92(-0.72%) |
Apr 02, 2024 | 128.22 | 129.04 | 127.73 | 127.81 | 813,791 | -1.57(-1.21%) |
Apr 01, 2024 | 130.39 | 131.64 | 128.78 | 129.38 | 1,282,335 | -1.71(-1.30%) |
Mar 28, 2024 | 128.00 | 131.65 | 131.09 | 131.09 | 1,914,815 | +3.09(+2.41%) |
Mar 27, 2024 | 126.74 | 128.03 | 125.80 | 128.00 | 1,416,670 | +2.58(+2.06%) |
Mar 26, 2024 | 125.19 | 126.38 | 125.19 | 125.42 | 873,227 | +0.16(+0.13%) |
Mar 25, 2024 | 125.51 | 126.45 | 125.08 | 125.26 | 1,135,897 | -0.50(-0.40%) |
Mar 22, 2024 | 127.18 | 127.90 | 125.73 | 125.76 | 940,423 | -1.42(-1.12%) |
Mar 21, 2024 | 126.16 | 127.89 | 125.82 | 127.18 | 1,612,148 | +1.41(+1.12%) |
Mar 20, 2024 | 121.03 | 125.85 | 120.77 | 125.77 | 1,006,082 | +4.53(+3.74%) |
Mar 19, 2024 | 120.53 | 122.00 | 120.33 | 121.24 | 1,286,015 | +0.86(+0.71%) |
Mar 18, 2024 | 120.50 | 120.78 | 119.45 | 120.38 | 1,403,486 | +0.14(+0.12%) |
Mar 15, 2024 | 122.41 | 123.96 | 119.61 | 120.24 | 3,134,398 | -3.60(-2.91%) |
Mar 14, 2024 | 126.02 | 127.70 | 123.41 | 123.84 | 1,603,548 | -2.12(-1.68%) |
Mar 13, 2024 | 124.89 | 126.00 | 124.70 | 125.96 | 1,427,382 | +1.21(+0.97%) |
Mar 12, 2024 | 122.48 | 124.98 | 121.82 | 124.75 | 1,824,350 | +2.83(+2.32%) |
Mar 11, 2024 | 121.00 | 122.02 | 120.45 | 121.92 | 1,502,855 | +0.66(+0.54%) |
Mar 08, 2024 | 121.44 | 122.11 | 120.83 | 121.26 | 1,133,149 | -0.26(-0.21%) |
Mar 07, 2024 | 120.46 | 121.93 | 120.32 | 121.52 | 1,613,891 | +2.12(+1.78%) |
Mar 06, 2024 | 121.62 | 121.81 | 118.74 | 119.40 | 2,458,858 | -1.87(-1.54%) |
Mar 05, 2024 | 119.55 | 122.99 | 119.55 | 121.27 | 2,450,962 | +1.20(+1.00%) |
Mar 04, 2024 | 120.71 | 121.23 | 119.94 | 120.07 | 1,662,336 | -0.74(-0.61%) |
Mar 01, 2024 | 120.77 | 121.48 | 120.43 | 120.81 | 1,984,409 | +0.11(+0.09%) |
Feb 29, 2024 | 123.40 | 123.60 | 120.41 | 120.70 | 3,579,640 | -2.55(-2.07%) |
Feb 28, 2024 | 122.65 | 123.91 | 122.31 | 123.25 | 1,525,590 | +0.60(+0.49%) |
Feb 27, 2024 | 122.07 | 123.37 | 121.44 | 122.65 | 2,525,645 | +0.69(+0.57%) |
Feb 26, 2024 | 121.21 | 123.38 | 121.03 | 121.96 | 2,347,770 | +0.25(+0.21%) |
Feb 23, 2024 | 121.13 | 123.39 | 120.37 | 121.71 | 3,228,376 | +1.65(+1.37%) |
Feb 22, 2024 | 120.99 | 122.37 | 120.00 | 120.06 | 4,384,546 | -0.65(-0.54%) |
Feb 21, 2024 | 121.45 | 123.92 | 120.28 | 120.71 | 7,291,956 | -3.01(-2.43%) |
Feb 20, 2024 | 122.81 | 126.62 | 120.42 | 123.72 | 22,572,598 | +13.85(+12.61%) |
Feb 16, 2024 | 109.61 | 111.03 | 109.06 | 109.87 | 1,334,617 | -0.23(-0.21%) |
Feb 15, 2024 | 109.33 | 110.15 | 108.88 | 110.10 | 1,524,162 | +1.60(+1.48%) |
Feb 14, 2024 | 108.57 | 108.95 | 107.63 | 108.50 | 1,327,553 | +0.72(+0.66%) |
Feb 13, 2024 | 107.81 | 108.31 | 106.50 | 107.78 | 1,542,382 | -2.10(-1.91%) |
Feb 12, 2024 | 108.69 | 110.70 | 108.60 | 109.88 | 1,858,353 | +1.31(+1.21%) |
Feb 09, 2024 | 108.17 | 108.82 | 107.42 | 108.57 | 1,072,609 | +0.34(+0.31%) |
Feb 08, 2024 | 107.28 | 108.32 | 106.05 | 108.23 | 1,273,142 | +2.55(+2.41%) |
Feb 07, 2024 | 105.40 | 105.87 | 103.49 | 105.68 | 1,745,057 | +0.62(+0.59%) |
Feb 06, 2024 | 105.98 | 106.45 | 104.13 | 105.07 | 1,963,438 | -0.96(-0.91%) |
Feb 05, 2024 | 105.17 | 106.63 | 105.08 | 106.03 | 1,562,697 | -0.37(-0.35%) |
Feb 02, 2024 | 105.91 | 107.30 | 105.11 | 106.40 | 1,465,743 | +0.44(+0.41%) |