Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 1,223,442 | +0.39(+0.32%) |
Apr 22, 2024 | 120.00 | 122.02 | 119.83 | 121.23 | 1,911,994 | +1.71(+1.43%) |
Apr 19, 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 2,643,302 | +1.73(+1.47%) |
Apr 18, 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 2,297,831 | -1.35(-1.13%) |
Apr 17, 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 2,281,310 | -2.00(-1.65%) |
Apr 16, 2024 | 122.49 | 122.75 | 121.00 | 121.14 | 2,000,689 | -1.31(-1.07%) |
Apr 15, 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 2,138,066 | -0.55(-0.45%) |
Apr 12, 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 2,004,438 | -1.24(-1.00%) |
Apr 11, 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 1,712,390 | -0.28(-0.22%) |
Apr 10, 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 1,913,791 | -2.07(-1.64%) |
Apr 09, 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 2,227,757 | +2.74(+2.21%) |
Apr 08, 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 2,647,148 | +1.47(+1.20%) |
Apr 05, 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 2,056,089 | +2.39(+1.99%) |
Apr 04, 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 2,029,121 | -0.27(-0.22%) |
Apr 03, 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 2,484,860 | -1.82(-1.49%) |
Apr 02, 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 5,003,182 | +0.46(+0.38%) |
Apr 01, 2024 | 123.00 | 123.08 | 121.25 | 121.62 | 2,795,558 | -1.18(-0.96%) |
Mar 28, 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 1,618,310 | +1.27(+1.05%) |
Mar 27, 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 1,526,298 | +1.95(+1.63%) |
Mar 26, 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 1,723,009 | +0.62(+0.52%) |
Mar 25, 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 1,892,846 | -1.88(-1.56%) |
Mar 22, 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 1,426,410 | -1.49(-1.22%) |
Mar 21, 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 2,191,108 | -0.67(-0.54%) |
Mar 20, 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 1,499,996 | +1.96(+1.62%) |
Mar 19, 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 1,111,363 | +0.50(+0.41%) |
Mar 18, 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 1,214,871 | +0.26(+0.22%) |
Mar 15, 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 5,841,065 | -1.29(-1.06%) |
Mar 14, 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 1,674,357 | -0.56(-0.46%) |
Mar 13, 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 1,637,657 | -0.52(-0.42%) |
Mar 12, 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 1,551,639 | +1.01(+0.83%) |
Mar 11, 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 1,280,410 | +0.82(+0.68%) |
Mar 08, 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 1,344,903 | -0.31(-0.26%) |
Mar 07, 2024 | 121.53 | 122.06 | 120.12 | 121.13 | 2,036,050 | +0.40(+0.33%) |
Mar 06, 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 1,799,974 | +0.50(+0.42%) |
Mar 05, 2024 | 122.38 | 122.50 | 119.67 | 120.23 | 1,691,309 | -2.11(-1.72%) |
Mar 04, 2024 | 122.95 | 124.36 | 122.30 | 122.34 | 2,728,552 | +0.11(+0.09%) |
Mar 01, 2024 | 122.11 | 122.65 | 121.38 | 122.23 | 1,017,724 | -0.39(-0.32%) |
Feb 29, 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 1,954,742 | +0.21(+0.17%) |
Feb 28, 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 898,500 | -0.49(-0.40%) |
Feb 27, 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 1,052,088 | -0.44(-0.36%) |
Feb 26, 2024 | 124.62 | 124.83 | 123.28 | 123.34 | 1,192,520 | -1.30(-1.04%) |
Feb 23, 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 1,077,026 | -0.07(-0.06%) |
Feb 22, 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 1,467,198 | +1.28(+1.04%) |
Feb 21, 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 1,100,555 | -1.06(-0.85%) |
Feb 20, 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 1,414,825 | +1.11(+0.90%) |
Feb 16, 2024 | 122.65 | 123.82 | 122.00 | 123.38 | 1,100,291 | +0.59(+0.48%) |
Feb 15, 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 1,435,401 | +0.57(+0.47%) |
Feb 14, 2024 | 121.80 | 122.78 | 121.27 | 122.22 | 1,792,121 | +0.83(+0.68%) |
Feb 13, 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 1,932,748 | -0.71(-0.58%) |
Feb 12, 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 2,256,854 | -0.04(-0.03%) |
Feb 09, 2024 | 122.12 | 122.36 | 120.96 | 122.14 | 1,727,279 | +0.28(+0.23%) |
Feb 08, 2024 | 121.12 | 121.92 | 120.22 | 121.86 | 1,092,261 | +0.64(+0.53%) |
Feb 07, 2024 | 122.06 | 122.30 | 120.77 | 121.22 | 1,421,392 | -0.09(-0.07%) |
Feb 06, 2024 | 119.48 | 121.72 | 119.09 | 121.31 | 2,254,856 | +2.28(+1.92%) |
Feb 05, 2024 | 120.44 | 120.46 | 118.56 | 119.02 | 1,675,733 | -1.87(-1.54%) |
Feb 02, 2024 | 120.31 | 121.21 | 119.32 | 120.89 | 1,960,373 | +0.66(+0.55%) |