Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.07 | 110.28 | 109.15 | 109.30 | 2,400,937 | -1.43(-1.30%) |
Apr 29, 2024 | 109.60 | 110.93 | 109.58 | 110.73 | 1,376,231 | +1.41(+1.29%) |
Apr 26, 2024 | 109.55 | 110.06 | 108.91 | 109.32 | 1,122,132 | -0.67(-0.61%) |
Apr 25, 2024 | 111.14 | 111.43 | 109.46 | 109.99 | 1,007,174 | -1.56(-1.40%) |
Apr 24, 2024 | 110.46 | 111.71 | 110.20 | 111.55 | 1,186,884 | +0.70(+0.63%) |
Apr 23, 2024 | 110.50 | 111.10 | 110.19 | 110.85 | 1,515,820 | +0.57(+0.52%) |
Apr 22, 2024 | 110.20 | 110.93 | 109.33 | 110.28 | 1,097,607 | +0.85(+0.78%) |
Apr 19, 2024 | 107.86 | 109.56 | 107.68 | 109.42 | 1,486,895 | +1.89(+1.76%) |
Apr 18, 2024 | 107.03 | 107.73 | 106.51 | 107.53 | 1,466,113 | +1.33(+1.26%) |
Apr 17, 2024 | 107.02 | 107.30 | 105.65 | 106.20 | 1,243,746 | -0.24(-0.22%) |
Apr 16, 2024 | 107.07 | 107.33 | 106.12 | 106.44 | 1,229,500 | -0.76(-0.71%) |
Apr 15, 2024 | 110.28 | 110.47 | 106.96 | 107.20 | 1,454,147 | -1.32(-1.21%) |
Apr 12, 2024 | 109.42 | 110.30 | 108.09 | 108.52 | 1,773,757 | -1.62(-1.47%) |
Apr 11, 2024 | 111.17 | 111.23 | 109.46 | 110.14 | 1,747,997 | -1.38(-1.23%) |
Apr 10, 2024 | 112.05 | 112.45 | 110.66 | 111.51 | 1,500,936 | -1.56(-1.38%) |
Apr 09, 2024 | 114.38 | 114.84 | 112.08 | 113.08 | 1,390,175 | -1.17(-1.02%) |
Apr 08, 2024 | 114.59 | 115.03 | 114.00 | 114.24 | 1,157,788 | -0.23(-0.20%) |
Apr 05, 2024 | 114.19 | 115.08 | 113.86 | 114.47 | 1,066,169 | -0.18(-0.16%) |
Apr 04, 2024 | 116.51 | 117.42 | 114.31 | 114.65 | 1,207,829 | -0.97(-0.84%) |
Apr 03, 2024 | 114.99 | 116.24 | 114.99 | 115.62 | 1,140,252 | +0.56(+0.49%) |
Apr 02, 2024 | 115.07 | 115.78 | 114.70 | 115.05 | 1,289,326 | +0.01(+0.01%) |
Apr 01, 2024 | 116.06 | 116.12 | 114.69 | 115.04 | 838,181 | -1.10(-0.95%) |
Mar 28, 2024 | 116.23 | 116.51 | 116.51 | 116.14 | 1,190,519 | +0.38(+0.32%) |
Mar 27, 2024 | 115.19 | 115.91 | 114.97 | 115.77 | 1,312,064 | +1.19(+1.04%) |
Mar 26, 2024 | 114.33 | 115.05 | 114.15 | 114.58 | 1,237,260 | +0.19(+0.16%) |
Mar 25, 2024 | 113.37 | 114.68 | 113.37 | 114.39 | 1,312,118 | +1.02(+0.90%) |
Mar 22, 2024 | 114.81 | 115.37 | 113.30 | 113.37 | 1,288,327 | -1.08(-0.94%) |
Mar 21, 2024 | 114.54 | 115.25 | 114.15 | 114.45 | 1,431,045 | +0.36(+0.31%) |
Mar 20, 2024 | 112.06 | 114.33 | 111.70 | 114.09 | 1,633,224 | +1.51(+1.34%) |
Mar 19, 2024 | 112.16 | 112.96 | 112.06 | 112.58 | 1,479,490 | +0.71(+0.64%) |
Mar 18, 2024 | 111.70 | 112.66 | 111.22 | 111.87 | 1,383,390 | +0.24(+0.21%) |
Mar 15, 2024 | 109.64 | 111.82 | 109.64 | 111.63 | 3,392,010 | +1.09(+0.98%) |
Mar 14, 2024 | 111.29 | 111.74 | 109.69 | 110.54 | 1,896,649 | -1.08(-0.97%) |
Mar 13, 2024 | 110.64 | 112.29 | 110.64 | 111.62 | 1,647,612 | +1.08(+0.98%) |
Mar 12, 2024 | 110.58 | 111.07 | 109.83 | 110.54 | 1,517,368 | +0.22(+0.20%) |
Mar 11, 2024 | 109.01 | 110.40 | 109.01 | 110.33 | 1,255,648 | +0.42(+0.38%) |
Mar 08, 2024 | 110.22 | 110.71 | 109.61 | 109.91 | 1,456,212 | +0.38(+0.34%) |
Mar 07, 2024 | 108.82 | 110.18 | 108.65 | 109.53 | 1,740,408 | +1.10(+1.01%) |
Mar 06, 2024 | 108.35 | 108.65 | 106.95 | 108.44 | 1,361,113 | +0.67(+0.62%) |
Mar 05, 2024 | 105.72 | 108.17 | 105.69 | 107.76 | 1,804,926 | +1.82(+1.72%) |
Mar 04, 2024 | 106.45 | 107.14 | 105.50 | 105.94 | 1,556,662 | -0.91(-0.85%) |
Mar 01, 2024 | 107.67 | 107.95 | 106.26 | 106.85 | 1,376,220 | -0.97(-0.90%) |
Feb 29, 2024 | 107.74 | 108.08 | 106.92 | 107.82 | 2,481,718 | +0.97(+0.91%) |
Feb 28, 2024 | 106.26 | 107.53 | 106.26 | 106.85 | 1,194,207 | +0.34(+0.32%) |
Feb 27, 2024 | 105.91 | 106.88 | 105.91 | 106.52 | 956,102 | +0.61(+0.58%) |
Feb 26, 2024 | 106.71 | 107.22 | 105.63 | 105.90 | 1,392,982 | -1.01(-0.94%) |
Feb 23, 2024 | 107.55 | 108.32 | 106.91 | 106.91 | 1,836,919 | -0.25(-0.23%) |
Feb 22, 2024 | 106.58 | 107.58 | 106.50 | 107.16 | 1,529,721 | +0.65(+0.61%) |
Feb 21, 2024 | 106.41 | 106.68 | 105.55 | 106.51 | 1,319,310 | +0.35(+0.33%) |
Feb 20, 2024 | 105.25 | 107.11 | 105.00 | 106.16 | 1,263,084 | +0.03(+0.03%) |
Feb 16, 2024 | 106.29 | 107.06 | 105.86 | 106.13 | 1,355,266 | -0.70(-0.66%) |
Feb 15, 2024 | 104.78 | 107.64 | 104.61 | 106.83 | 2,530,808 | +2.83(+2.72%) |
Feb 14, 2024 | 103.34 | 104.91 | 103.28 | 104.01 | 1,664,872 | +1.13(+1.10%) |
Feb 13, 2024 | 104.29 | 105.11 | 101.68 | 102.87 | 2,065,878 | -1.95(-1.86%) |
Feb 12, 2024 | 103.50 | 105.68 | 103.46 | 104.82 | 1,951,205 | +1.61(+1.56%) |
Feb 09, 2024 | 105.10 | 105.23 | 102.64 | 103.21 | 2,676,658 | -2.96(-2.79%) |
Feb 08, 2024 | 106.30 | 107.17 | 104.97 | 106.17 | 1,886,942 | -0.51(-0.48%) |
Feb 07, 2024 | 103.27 | 107.01 | 100.96 | 106.68 | 4,096,849 | +5.61(+5.55%) |
Feb 06, 2024 | 100.41 | 101.53 | 100.36 | 101.06 | 2,097,250 | +0.64(+0.64%) |
Feb 05, 2024 | 99.72 | 101.00 | 99.43 | 100.42 | 1,876,185 | -0.47(-0.46%) |
Feb 02, 2024 | 100.42 | 101.33 | 99.95 | 100.89 | 1,558,237 | +0.51(+0.51%) |