Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 114.21 | 114.74 | 113.20 | 113.29 | 296,644 | -1.19(-1.04%) |
Apr 25, 2024 | 115.30 | 115.41 | 114.16 | 114.48 | 201,870 | -0.62(-0.54%) |
Apr 24, 2024 | 113.78 | 115.29 | 113.78 | 115.10 | 194,547 | +0.77(+0.67%) |
Apr 23, 2024 | 114.02 | 114.95 | 113.54 | 114.33 | 180,054 | +0.02(+0.02%) |
Apr 22, 2024 | 114.00 | 114.87 | 113.31 | 114.31 | 223,736 | +0.69(+0.61%) |
Apr 19, 2024 | 112.36 | 113.82 | 112.19 | 113.62 | 360,059 | +1.29(+1.15%) |
Apr 18, 2024 | 112.00 | 112.69 | 111.49 | 112.33 | 249,378 | +1.04(+0.93%) |
Apr 17, 2024 | 112.17 | 112.52 | 110.63 | 111.29 | 388,366 | -0.23(-0.21%) |
Apr 16, 2024 | 110.25 | 111.58 | 109.51 | 111.52 | 755,613 | +1.39(+1.26%) |
Apr 15, 2024 | 110.42 | 111.02 | 109.69 | 110.13 | 285,315 | -0.02(-0.02%) |
Apr 12, 2024 | 111.40 | 111.81 | 109.90 | 110.15 | 316,532 | -1.74(-1.56%) |
Apr 11, 2024 | 113.45 | 113.70 | 111.66 | 111.89 | 273,603 | -0.99(-0.88%) |
Apr 10, 2024 | 113.30 | 113.41 | 112.23 | 112.88 | 455,629 | -0.25(-0.22%) |
Apr 09, 2024 | 113.38 | 113.54 | 112.70 | 113.13 | 371,462 | -0.14(-0.12%) |
Apr 08, 2024 | 114.08 | 114.47 | 113.16 | 113.27 | 391,806 | -1.09(-0.95%) |
Apr 05, 2024 | 114.85 | 115.23 | 114.19 | 114.36 | 267,001 | -0.67(-0.58%) |
Apr 04, 2024 | 114.87 | 116.04 | 114.22 | 115.03 | 307,019 | +0.62(+0.54%) |
Apr 03, 2024 | 116.19 | 116.50 | 114.29 | 114.41 | 366,165 | -1.98(-1.70%) |
Apr 02, 2024 | 117.15 | 117.15 | 115.97 | 116.39 | 322,425 | -0.84(-0.72%) |
Apr 01, 2024 | 116.87 | 118.04 | 116.42 | 117.23 | 337,549 | +0.38(+0.33%) |
Mar 28, 2024 | 117.28 | 117.08 | 116.80 | 116.85 | 340,615 | -1.25(-1.06%) |
Mar 27, 2024 | 118.10 | 118.63 | 117.62 | 118.10 | 367,573 | +0.56(+0.48%) |
Mar 26, 2024 | 117.90 | 118.36 | 117.03 | 117.54 | 301,118 | +0.14(+0.12%) |
Mar 25, 2024 | 117.22 | 118.22 | 117.15 | 117.40 | 360,579 | +0.27(+0.23%) |
Mar 22, 2024 | 116.18 | 117.21 | 115.81 | 117.13 | 309,732 | +1.05(+0.90%) |
Mar 21, 2024 | 116.84 | 116.84 | 115.75 | 116.08 | 334,431 | -0.49(-0.42%) |
Mar 20, 2024 | 117.09 | 117.22 | 115.24 | 116.57 | 404,844 | -0.55(-0.47%) |
Mar 19, 2024 | 115.39 | 117.29 | 115.39 | 117.12 | 341,854 | +1.75(+1.52%) |
Mar 18, 2024 | 114.45 | 116.55 | 114.34 | 115.37 | 358,300 | +0.62(+0.54%) |
Mar 15, 2024 | 114.89 | 116.47 | 114.15 | 114.75 | 1,765,101 | -0.66(-0.57%) |
Mar 14, 2024 | 116.88 | 117.00 | 114.81 | 115.41 | 386,921 | -1.59(-1.36%) |
Mar 13, 2024 | 118.20 | 118.83 | 116.64 | 117.00 | 532,036 | -0.93(-0.79%) |
Mar 12, 2024 | 117.93 | 117.94 | 116.05 | 117.93 | 392,201 | +0.31(+0.26%) |
Mar 11, 2024 | 117.16 | 118.36 | 117.16 | 117.62 | 426,516 | +0.15(+0.13%) |
Mar 08, 2024 | 116.27 | 117.67 | 116.27 | 117.47 | 343,434 | +1.18(+1.01%) |
Mar 07, 2024 | 116.75 | 117.66 | 116.10 | 116.29 | 459,790 | -0.04(-0.03%) |
Mar 06, 2024 | 117.24 | 117.55 | 116.11 | 116.33 | 457,530 | -0.38(-0.33%) |
Mar 05, 2024 | 117.42 | 118.34 | 116.56 | 116.71 | 324,959 | -0.64(-0.55%) |
Mar 04, 2024 | 117.40 | 118.06 | 116.74 | 117.35 | 388,001 | +0.22(+0.19%) |
Mar 01, 2024 | 117.91 | 118.04 | 116.61 | 117.13 | 329,498 | -0.50(-0.43%) |
Feb 29, 2024 | 117.00 | 118.15 | 116.62 | 117.63 | 585,924 | +1.29(+1.11%) |
Feb 28, 2024 | 115.20 | 116.64 | 114.58 | 116.34 | 351,107 | +1.18(+1.02%) |
Feb 27, 2024 | 114.50 | 115.92 | 114.50 | 115.16 | 380,213 | +0.54(+0.47%) |
Feb 26, 2024 | 115.20 | 115.59 | 114.57 | 114.62 | 254,077 | -0.35(-0.30%) |
Feb 23, 2024 | 114.81 | 115.94 | 114.47 | 114.97 | 315,619 | +0.26(+0.23%) |
Feb 22, 2024 | 114.87 | 114.87 | 113.71 | 114.71 | 556,976 | -0.49(-0.43%) |
Feb 21, 2024 | 115.91 | 116.31 | 114.44 | 115.20 | 318,391 | -0.66(-0.57%) |
Feb 20, 2024 | 114.06 | 116.05 | 113.84 | 115.86 | 453,334 | +1.69(+1.48%) |
Feb 16, 2024 | 114.79 | 114.88 | 113.69 | 114.17 | 309,687 | -0.74(-0.64%) |
Feb 15, 2024 | 113.09 | 114.93 | 112.98 | 114.91 | 476,426 | +4.12(+3.72%) |
Feb 14, 2024 | 108.78 | 110.85 | 108.40 | 110.79 | 519,788 | +2.41(+2.22%) |
Feb 13, 2024 | 108.35 | 108.70 | 107.91 | 108.38 | 391,237 | -0.69(-0.63%) |
Feb 12, 2024 | 108.06 | 109.73 | 107.77 | 109.07 | 420,447 | +0.91(+0.84%) |
Feb 09, 2024 | 109.00 | 109.28 | 108.00 | 108.16 | 305,934 | -1.30(-1.19%) |
Feb 08, 2024 | 111.15 | 111.42 | 109.41 | 109.46 | 377,959 | -1.22(-1.10%) |
Feb 07, 2024 | 109.75 | 111.93 | 109.60 | 110.68 | 654,721 | +0.97(+0.88%) |
Feb 06, 2024 | 109.29 | 112.76 | 107.40 | 109.71 | 1,031,855 | -0.88(-0.80%) |
Feb 05, 2024 | 110.58 | 111.26 | 110.03 | 110.59 | 521,426 | -0.63(-0.57%) |
Feb 02, 2024 | 111.33 | 111.79 | 110.34 | 111.22 | 391,570 | +0.14(+0.13%) |