Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 125.49 | 126.01 | 121.39 | 121.52 | 1,172,872 | -3.87(-3.09%) |
Apr 29, 2024 | 123.00 | 126.43 | 121.64 | 125.39 | 1,388,685 | +3.31(+2.71%) |
Apr 26, 2024 | 116.35 | 122.21 | 115.34 | 122.08 | 1,109,869 | +6.63(+5.74%) |
Apr 25, 2024 | 113.00 | 115.91 | 111.41 | 115.45 | 943,095 | +0.36(+0.31%) |
Apr 24, 2024 | 120.00 | 120.52 | 115.00 | 115.09 | 985,704 | -4.62(-3.86%) |
Apr 23, 2024 | 116.19 | 119.91 | 115.07 | 119.71 | 1,034,672 | +4.87(+4.24%) |
Apr 22, 2024 | 113.00 | 115.81 | 111.22 | 114.84 | 1,216,826 | +4.48(+4.06%) |
Apr 19, 2024 | 108.92 | 112.28 | 108.53 | 110.36 | 1,088,911 | +1.04(+0.95%) |
Apr 18, 2024 | 113.96 | 113.97 | 108.84 | 109.32 | 1,630,257 | -4.16(-3.67%) |
Apr 17, 2024 | 117.76 | 118.15 | 111.40 | 113.48 | 1,171,223 | -2.41(-2.08%) |
Apr 16, 2024 | 111.90 | 116.73 | 109.56 | 115.89 | 1,475,226 | +3.05(+2.70%) |
Apr 15, 2024 | 113.10 | 115.00 | 110.92 | 112.84 | 1,335,903 | +1.01(+0.90%) |
Apr 12, 2024 | 114.98 | 115.80 | 111.33 | 111.83 | 1,027,469 | -4.64(-3.98%) |
Apr 11, 2024 | 114.70 | 117.25 | 113.86 | 116.47 | 1,102,601 | +2.14(+1.87%) |
Apr 10, 2024 | 114.94 | 118.15 | 113.62 | 114.33 | 1,665,631 | -1.79(-1.54%) |
Apr 09, 2024 | 120.54 | 120.54 | 115.20 | 116.12 | 1,779,562 | -3.30(-2.76%) |
Apr 08, 2024 | 122.00 | 123.32 | 117.58 | 119.42 | 1,468,734 | -1.37(-1.13%) |
Apr 05, 2024 | 123.42 | 124.18 | 120.13 | 120.79 | 1,309,504 | -2.17(-1.76%) |
Apr 04, 2024 | 132.48 | 132.65 | 122.86 | 122.96 | 1,271,806 | -7.77(-5.94%) |
Apr 03, 2024 | 131.40 | 134.12 | 128.41 | 130.73 | 1,281,778 | -0.67(-0.51%) |
Apr 02, 2024 | 128.00 | 131.47 | 123.78 | 131.40 | 1,781,505 | -0.44(-0.33%) |
Apr 01, 2024 | 125.27 | 131.91 | 125.27 | 131.84 | 1,971,347 | +6.51(+5.19%) |
Mar 28, 2024 | 120.53 | 125.99 | 124.59 | 125.33 | 1,380,063 | +3.97(+3.27%) |
Mar 27, 2024 | 121.76 | 123.73 | 120.68 | 121.36 | 1,026,606 | -0.61(-0.50%) |
Mar 26, 2024 | 121.17 | 125.24 | 119.70 | 121.97 | 1,666,172 | +0.80(+0.66%) |
Mar 25, 2024 | 134.00 | 134.59 | 120.87 | 121.17 | 2,847,206 | -13.80(-10.22%) |
Mar 22, 2024 | 135.61 | 137.44 | 134.78 | 134.97 | 1,020,285 | -2.45(-1.78%) |
Mar 21, 2024 | 136.68 | 139.11 | 135.22 | 137.42 | 1,498,488 | +2.38(+1.76%) |
Mar 20, 2024 | 129.98 | 135.70 | 128.70 | 135.04 | 1,090,014 | +3.96(+3.02%) |
Mar 19, 2024 | 129.00 | 131.36 | 128.38 | 131.08 | 1,110,265 | +0.26(+0.20%) |
Mar 18, 2024 | 127.63 | 132.47 | 125.80 | 130.82 | 1,771,728 | +4.93(+3.92%) |
Mar 15, 2024 | 125.00 | 127.20 | 122.50 | 125.89 | 4,426,297 | +0.53(+0.42%) |
Mar 14, 2024 | 127.15 | 129.64 | 123.61 | 125.36 | 1,517,471 | -0.61(-0.48%) |
Mar 13, 2024 | 121.37 | 126.07 | 120.56 | 125.97 | 1,755,181 | +5.41(+4.49%) |
Mar 12, 2024 | 117.15 | 120.74 | 116.52 | 120.56 | 1,736,360 | +4.02(+3.45%) |
Mar 11, 2024 | 117.60 | 119.33 | 114.49 | 116.54 | 2,273,261 | -2.10(-1.77%) |
Mar 08, 2024 | 127.95 | 129.00 | 118.29 | 118.64 | 3,986,890 | -9.14(-7.15%) |
Mar 07, 2024 | 137.78 | 138.30 | 125.50 | 127.78 | 3,484,225 | -7.21(-5.34%) |
Mar 06, 2024 | 139.55 | 139.89 | 130.69 | 134.99 | 6,036,140 | -4.96(-3.54%) |
Mar 05, 2024 | 135.72 | 140.28 | 134.87 | 139.95 | 3,391,723 | +2.65(+1.93%) |
Mar 04, 2024 | 132.20 | 139.48 | 132.20 | 137.30 | 2,892,980 | +5.93(+4.51%) |
Mar 01, 2024 | 128.24 | 131.73 | 127.76 | 131.37 | 1,611,780 | +3.61(+2.83%) |
Feb 29, 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 1,306,452 | +1.76(+1.40%) |
Feb 28, 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 1,134,031 | +0.22(+0.17%) |
Feb 27, 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 1,398,553 | -0.43(-0.34%) |
Feb 26, 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 1,674,495 | +3.39(+2.76%) |
Feb 23, 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 971,027 | +1.60(+1.32%) |
Feb 22, 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 1,206,578 | +3.97(+3.39%) |
Feb 21, 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 1,023,067 | +0.86(+0.74%) |
Feb 20, 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 2,122,374 | -4.51(-3.73%) |
Feb 16, 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 1,206,365 | +1.10(+0.92%) |
Feb 15, 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 1,373,444 | +0.55(+0.46%) |
Feb 14, 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 1,679,053 | +2.40(+2.05%) |
Feb 13, 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 2,105,381 | +1.91(+1.66%) |
Feb 12, 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 1,969,377 | +4.83(+4.39%) |
Feb 09, 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 1,380,170 | +2.79(+2.60%) |
Feb 08, 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 1,358,608 | +3.36(+3.23%) |
Feb 07, 2024 | 103.57 | 104.66 | 101.59 | 103.96 | 1,146,242 | -0.12(-0.12%) |
Feb 06, 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 1,103,772 | -2.37(-2.23%) |
Feb 05, 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 1,551,587 | -3.02(-2.76%) |
Feb 02, 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 1,224,798 | +2.89(+2.71%) |