Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.11 | 120.20 | 117.98 | 118.27 | 21,082,492 | -1.37(-1.15%) |
Apr 29, 2024 | 117.76 | 120.05 | 117.76 | 119.64 | 17,343,554 | +1.68(+1.42%) |
Apr 26, 2024 | 119.00 | 119.10 | 116.22 | 117.96 | 27,289,518 | -3.37(-2.78%) |
Apr 25, 2024 | 121.03 | 121.76 | 119.40 | 121.33 | 16,036,762 | +0.28(+0.23%) |
Apr 24, 2024 | 120.30 | 121.25 | 119.39 | 121.05 | 12,134,326 | +0.02(+0.02%) |
Apr 23, 2024 | 120.00 | 121.06 | 119.45 | 121.03 | 13,929,457 | +0.47(+0.39%) |
Apr 22, 2024 | 119.26 | 121.56 | 118.43 | 120.56 | 16,337,828 | +0.68(+0.57%) |
Apr 19, 2024 | 119.15 | 120.92 | 118.95 | 119.88 | 21,572,376 | +1.36(+1.15%) |
Apr 18, 2024 | 119.00 | 119.72 | 117.97 | 118.52 | 13,820,613 | -0.11(-0.09%) |
Apr 17, 2024 | 118.55 | 119.35 | 117.12 | 118.63 | 14,537,367 | -0.06(-0.05%) |
Apr 16, 2024 | 119.56 | 120.22 | 117.92 | 118.69 | 18,094,744 | -0.99(-0.83%) |
Apr 15, 2024 | 121.09 | 121.69 | 119.45 | 119.68 | 15,027,217 | -0.69(-0.57%) |
Apr 12, 2024 | 122.95 | 123.75 | 119.67 | 120.37 | 21,556,228 | -1.42(-1.17%) |
Apr 11, 2024 | 122.69 | 122.69 | 120.34 | 121.79 | 17,555,492 | -0.41(-0.34%) |
Apr 10, 2024 | 121.22 | 122.47 | 120.73 | 122.20 | 17,442,308 | +1.02(+0.84%) |
Apr 09, 2024 | 121.00 | 121.65 | 120.34 | 121.18 | 14,133,212 | +0.63(+0.52%) |
Apr 08, 2024 | 121.08 | 121.73 | 120.20 | 120.55 | 17,513,168 | -0.82(-0.68%) |
Apr 05, 2024 | 119.98 | 122.15 | 119.64 | 121.37 | 21,720,654 | +1.65(+1.38%) |
Apr 04, 2024 | 119.05 | 119.88 | 118.64 | 119.72 | 18,947,088 | +0.42(+0.35%) |
Apr 03, 2024 | 119.48 | 119.75 | 118.73 | 119.30 | 16,531,225 | +0.02(+0.02%) |
Apr 02, 2024 | 117.92 | 119.60 | 117.33 | 119.28 | 19,915,404 | +2.29(+1.96%) |
Apr 01, 2024 | 116.41 | 117.24 | 115.38 | 116.99 | 13,815,941 | +0.75(+0.65%) |
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 19,165,706 | +1.27(+1.10%) |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 12,414,988 | +1.18(+1.04%) |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 13,150,846 | -0.86(-0.75%) |
Mar 25, 2024 | 113.83 | 115.78 | 113.83 | 114.65 | 14,009,546 | +1.16(+1.02%) |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 14,701,956 | +0.00(+0.00%) |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 14,896,562 | +0.50(+0.44%) |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 16,119,411 | -0.10(-0.09%) |
Mar 19, 2024 | 112.22 | 113.48 | 112.06 | 113.09 | 14,875,397 | +0.79(+0.70%) |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 16,768,769 | +1.03(+0.93%) |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 38,264,404 | -0.20(-0.18%) |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 22,119,486 | +1.94(+1.77%) |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 17,157,688 | +1.21(+1.12%) |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 14,955,515 | -0.70(-0.64%) |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 17,573,216 | +0.64(+0.59%) |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 16,988,406 | +1.01(+0.94%) |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 16,133,299 | +0.60(+0.56%) |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 20,467,784 | +1.13(+1.07%) |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 19,976,928 | +1.28(+1.23%) |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 18,136,288 | -1.48(-1.40%) |
Mar 01, 2024 | 105.72 | 106.39 | 105.38 | 105.84 | 18,478,556 | +1.32(+1.26%) |
Feb 29, 2024 | 104.68 | 105.07 | 104.22 | 104.52 | 17,564,180 | +0.20(+0.19%) |
Feb 28, 2024 | 104.47 | 105.43 | 104.00 | 104.32 | 14,808,309 | +0.29(+0.28%) |
Feb 27, 2024 | 104.68 | 105.15 | 103.85 | 104.03 | 16,364,203 | -0.22(-0.21%) |
Feb 26, 2024 | 103.72 | 104.94 | 103.05 | 104.25 | 13,356,773 | +0.41(+0.39%) |
Feb 23, 2024 | 103.88 | 104.09 | 102.88 | 103.84 | 15,975,929 | -0.92(-0.88%) |
Feb 22, 2024 | 104.16 | 105.41 | 103.45 | 104.76 | 20,468,864 | -0.09(-0.09%) |
Feb 21, 2024 | 103.02 | 104.98 | 102.99 | 104.85 | 20,991,488 | +2.10(+2.04%) |
Feb 20, 2024 | 103.84 | 104.12 | 102.64 | 102.75 | 17,648,306 | -0.98(-0.94%) |
Feb 16, 2024 | 104.01 | 104.63 | 103.52 | 103.73 | 20,156,644 | +0.00(+0.00%) |
Feb 15, 2024 | 100.60 | 103.94 | 100.60 | 103.73 | 23,190,548 | +2.89(+2.87%) |
Feb 14, 2024 | 101.87 | 102.61 | 100.42 | 100.84 | 17,694,336 | -0.50(-0.49%) |
Feb 13, 2024 | 102.76 | 103.09 | 100.60 | 101.34 | 18,914,394 | -0.88(-0.86%) |
Feb 12, 2024 | 101.22 | 102.45 | 101.06 | 102.22 | 18,338,088 | +1.39(+1.38%) |
Feb 09, 2024 | 103.14 | 103.88 | 100.76 | 100.83 | 20,600,250 | -2.18(-2.12%) |
Feb 08, 2024 | 101.40 | 103.46 | 101.17 | 103.01 | 20,611,016 | +1.73(+1.71%) |
Feb 07, 2024 | 101.31 | 101.78 | 100.25 | 101.28 | 13,953,205 | -0.03(-0.03%) |
Feb 06, 2024 | 101.13 | 102.09 | 100.64 | 101.31 | 13,472,000 | +0.69(+0.69%) |
Feb 05, 2024 | 100.52 | 101.44 | 99.57 | 100.61 | 17,391,822 | -0.42(-0.41%) |
Feb 02, 2024 | 102.80 | 103.04 | 100.67 | 101.03 | 22,177,638 | -0.42(-0.41%) |