Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.38 | 119.50 | 117.74 | 117.85 | 1,701,354 | -1.98(-1.66%) |
Apr 29, 2024 | 119.31 | 120.05 | 119.12 | 119.83 | 1,941,636 | +0.83(+0.70%) |
Apr 26, 2024 | 120.25 | 121.20 | 118.88 | 119.00 | 2,420,105 | -1.98(-1.64%) |
Apr 25, 2024 | 122.41 | 122.96 | 120.29 | 120.98 | 1,214,165 | -0.55(-0.45%) |
Apr 24, 2024 | 119.82 | 121.69 | 119.45 | 121.53 | 1,821,487 | +0.89(+0.74%) |
Apr 23, 2024 | 120.25 | 121.10 | 119.73 | 120.64 | 1,233,416 | +0.39(+0.32%) |
Apr 22, 2024 | 119.03 | 121.03 | 118.87 | 120.25 | 1,927,581 | +1.70(+1.43%) |
Apr 19, 2024 | 116.84 | 118.88 | 116.84 | 118.55 | 2,664,851 | +1.72(+1.47%) |
Apr 18, 2024 | 118.81 | 118.81 | 116.79 | 116.84 | 2,316,564 | -1.34(-1.13%) |
Apr 17, 2024 | 120.51 | 120.51 | 118.11 | 118.18 | 2,299,908 | -1.98(-1.65%) |
Apr 16, 2024 | 121.50 | 121.76 | 120.02 | 120.16 | 2,016,999 | -1.30(-1.07%) |
Apr 15, 2024 | 123.17 | 123.67 | 121.26 | 121.46 | 2,155,496 | -0.55(-0.45%) |
Apr 12, 2024 | 122.67 | 123.10 | 121.26 | 122.00 | 2,020,779 | -1.23(-1.00%) |
Apr 11, 2024 | 123.77 | 124.84 | 121.84 | 123.23 | 1,726,350 | -0.28(-0.23%) |
Apr 10, 2024 | 124.98 | 125.18 | 122.41 | 123.51 | 1,929,393 | -2.05(-1.63%) |
Apr 09, 2024 | 123.80 | 125.69 | 123.33 | 125.57 | 2,245,918 | +2.72(+2.21%) |
Apr 08, 2024 | 120.72 | 123.11 | 120.59 | 122.85 | 2,668,728 | +1.46(+1.20%) |
Apr 05, 2024 | 119.04 | 121.41 | 118.90 | 121.39 | 2,072,851 | +2.37(+1.99%) |
Apr 04, 2024 | 120.31 | 120.83 | 118.42 | 119.02 | 2,045,663 | -0.27(-0.22%) |
Apr 03, 2024 | 121.03 | 121.06 | 118.27 | 119.29 | 2,505,117 | -1.81(-1.49%) |
Apr 02, 2024 | 115.63 | 121.59 | 113.79 | 121.09 | 5,043,970 | +0.46(+0.38%) |
Apr 01, 2024 | 122.00 | 122.09 | 120.27 | 120.64 | 2,818,348 | -1.17(-0.96%) |
Mar 28, 2024 | 121.01 | 121.98 | 120.86 | 121.81 | 1,631,503 | +1.26(+1.05%) |
Mar 27, 2024 | 119.73 | 120.84 | 119.17 | 120.55 | 1,538,741 | +1.93(+1.63%) |
Mar 26, 2024 | 117.62 | 118.83 | 117.44 | 118.61 | 1,737,055 | +0.61(+0.52%) |
Mar 25, 2024 | 119.59 | 119.78 | 117.45 | 118.00 | 1,908,277 | -1.86(-1.56%) |
Mar 22, 2024 | 121.85 | 121.85 | 119.71 | 119.86 | 1,438,038 | -1.48(-1.22%) |
Mar 21, 2024 | 122.34 | 122.68 | 121.31 | 121.34 | 2,208,970 | -0.66(-0.54%) |
Mar 20, 2024 | 120.55 | 122.54 | 119.98 | 122.00 | 1,512,224 | +1.94(+1.62%) |
Mar 19, 2024 | 119.47 | 120.18 | 119.05 | 120.06 | 1,120,423 | +0.50(+0.41%) |
Mar 18, 2024 | 120.10 | 120.62 | 119.51 | 119.56 | 1,224,775 | +0.26(+0.22%) |
Mar 15, 2024 | 120.35 | 120.91 | 118.82 | 119.31 | 5,888,684 | -1.28(-1.06%) |
Mar 14, 2024 | 121.22 | 121.53 | 119.94 | 120.59 | 1,688,007 | -0.55(-0.46%) |
Mar 13, 2024 | 121.66 | 122.34 | 120.97 | 121.14 | 1,651,007 | -0.52(-0.42%) |
Mar 12, 2024 | 120.18 | 121.95 | 120.00 | 121.66 | 1,564,288 | +1.00(+0.83%) |
Mar 11, 2024 | 120.26 | 120.80 | 118.87 | 120.66 | 1,290,848 | +0.81(+0.68%) |
Mar 08, 2024 | 119.86 | 120.90 | 119.28 | 119.84 | 1,355,867 | -0.31(-0.26%) |
Mar 07, 2024 | 120.55 | 121.07 | 119.15 | 120.15 | 2,052,648 | +0.40(+0.33%) |
Mar 06, 2024 | 119.15 | 120.40 | 118.64 | 119.75 | 1,814,648 | +0.50(+0.42%) |
Mar 05, 2024 | 121.39 | 121.51 | 118.70 | 119.26 | 1,705,097 | -2.09(-1.72%) |
Mar 04, 2024 | 121.96 | 123.35 | 121.31 | 121.35 | 2,750,796 | +0.11(+0.09%) |
Mar 01, 2024 | 121.12 | 121.66 | 120.40 | 121.24 | 1,026,020 | -0.39(-0.32%) |
Feb 29, 2024 | 122.14 | 122.14 | 121.17 | 121.63 | 1,970,677 | +0.21(+0.17%) |
Feb 28, 2024 | 121.91 | 122.41 | 121.31 | 121.42 | 905,824 | -0.49(-0.40%) |
Feb 27, 2024 | 122.06 | 122.75 | 121.31 | 121.91 | 1,060,665 | -0.44(-0.36%) |
Feb 26, 2024 | 123.61 | 123.82 | 122.28 | 122.34 | 1,202,241 | -1.29(-1.04%) |
Feb 23, 2024 | 123.99 | 124.25 | 123.57 | 123.63 | 1,085,806 | -0.07(-0.06%) |
Feb 22, 2024 | 122.78 | 124.00 | 122.24 | 123.70 | 1,479,159 | +1.27(+1.04%) |
Feb 21, 2024 | 123.70 | 123.84 | 121.78 | 122.43 | 1,109,527 | -1.05(-0.85%) |
Feb 20, 2024 | 122.38 | 123.50 | 122.27 | 123.48 | 1,426,359 | +1.10(+0.90%) |
Feb 16, 2024 | 121.66 | 122.82 | 121.02 | 122.38 | 1,109,261 | +0.59(+0.48%) |
Feb 15, 2024 | 121.61 | 122.20 | 121.42 | 121.80 | 1,447,103 | +0.56(+0.47%) |
Feb 14, 2024 | 120.81 | 121.79 | 120.29 | 121.23 | 1,806,731 | +0.82(+0.68%) |
Feb 13, 2024 | 120.67 | 120.86 | 119.38 | 120.41 | 1,948,504 | -0.70(-0.58%) |
Feb 12, 2024 | 121.13 | 121.55 | 120.58 | 121.11 | 2,275,252 | -0.04(-0.03%) |
Feb 09, 2024 | 121.13 | 121.37 | 119.98 | 121.15 | 1,741,360 | +0.28(+0.23%) |
Feb 08, 2024 | 120.14 | 120.94 | 119.25 | 120.88 | 1,101,166 | +0.64(+0.53%) |
Feb 07, 2024 | 121.07 | 121.31 | 119.79 | 120.24 | 1,432,980 | -0.09(-0.07%) |
Feb 06, 2024 | 118.51 | 120.74 | 118.13 | 120.33 | 2,273,239 | +2.27(+1.92%) |
Feb 05, 2024 | 119.47 | 119.48 | 117.60 | 118.06 | 1,689,394 | -1.85(-1.54%) |
Feb 02, 2024 | 119.34 | 120.23 | 118.36 | 119.91 | 1,976,355 | +0.66(+0.55%) |