Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.97 | 120.14 | 119.16 | 119.30 | 104,140 | -1.18(-0.98%) |
Apr 29, 2024 | 120.29 | 121.95 | 120.17 | 120.48 | 60,536 | +0.07(+0.06%) |
Apr 26, 2024 | 119.59 | 121.40 | 119.59 | 120.41 | 65,180 | +1.01(+0.85%) |
Apr 25, 2024 | 120.55 | 120.66 | 119.39 | 119.40 | 96,266 | -1.93(-1.59%) |
Apr 24, 2024 | 121.58 | 122.20 | 120.66 | 121.33 | 74,697 | -0.91(-0.74%) |
Apr 23, 2024 | 121.01 | 122.74 | 121.01 | 122.23 | 58,499 | +1.28(+1.06%) |
Apr 22, 2024 | 121.37 | 122.40 | 120.82 | 120.95 | 89,444 | -0.62(-0.51%) |
Apr 19, 2024 | 119.64 | 122.12 | 119.64 | 121.57 | 67,530 | +1.45(+1.21%) |
Apr 18, 2024 | 119.96 | 121.20 | 118.88 | 120.11 | 69,627 | +0.30(+0.25%) |
Apr 17, 2024 | 121.06 | 121.50 | 119.67 | 119.82 | 77,087 | -0.45(-0.37%) |
Apr 16, 2024 | 120.12 | 120.90 | 119.49 | 120.27 | 50,407 | -0.81(-0.67%) |
Apr 15, 2024 | 122.26 | 122.26 | 120.31 | 121.08 | 56,606 | -0.86(-0.71%) |
Apr 12, 2024 | 122.49 | 123.22 | 120.59 | 121.94 | 75,731 | -1.33(-1.08%) |
Apr 11, 2024 | 122.05 | 123.46 | 120.62 | 123.28 | 80,789 | +1.81(+1.49%) |
Apr 10, 2024 | 121.91 | 123.46 | 120.55 | 121.47 | 81,377 | -3.40(-2.72%) |
Apr 09, 2024 | 123.98 | 125.18 | 123.53 | 124.87 | 40,319 | +1.24(+1.01%) |
Apr 08, 2024 | 124.57 | 126.66 | 123.43 | 123.62 | 55,458 | -0.42(-0.34%) |
Apr 05, 2024 | 122.57 | 124.05 | 122.11 | 124.04 | 72,273 | +0.99(+0.81%) |
Apr 04, 2024 | 126.07 | 126.07 | 123.05 | 123.05 | 71,276 | -1.97(-1.57%) |
Apr 03, 2024 | 123.70 | 126.05 | 123.69 | 125.02 | 91,869 | +0.23(+0.18%) |
Apr 02, 2024 | 125.03 | 125.69 | 123.00 | 124.79 | 91,915 | -0.83(-0.66%) |
Apr 01, 2024 | 128.27 | 128.27 | 124.69 | 125.61 | 72,111 | -2.57(-2.01%) |
Mar 28, 2024 | 129.25 | 130.14 | 127.84 | 128.19 | 73,698 | -0.61(-0.47%) |
Mar 27, 2024 | 129.25 | 130.41 | 128.06 | 128.79 | 81,792 | +0.69(+0.54%) |
Mar 26, 2024 | 127.75 | 128.40 | 126.97 | 128.11 | 97,601 | +1.32(+1.04%) |
Mar 25, 2024 | 126.66 | 127.00 | 125.95 | 126.79 | 87,841 | +0.42(+0.33%) |
Mar 22, 2024 | 126.41 | 126.76 | 125.69 | 126.37 | 74,140 | -0.51(-0.40%) |
Mar 21, 2024 | 125.76 | 126.88 | 124.57 | 126.88 | 88,518 | +1.88(+1.50%) |
Mar 20, 2024 | 122.77 | 125.66 | 122.37 | 125.00 | 63,399 | +2.17(+1.76%) |
Mar 19, 2024 | 120.79 | 127.85 | 120.79 | 122.83 | 134,753 | +2.04(+1.69%) |
Mar 18, 2024 | 121.36 | 122.98 | 120.55 | 120.79 | 147,743 | -0.57(-0.47%) |
Mar 15, 2024 | 120.90 | 122.83 | 120.54 | 121.36 | 371,030 | -0.60(-0.49%) |
Mar 14, 2024 | 123.61 | 123.80 | 120.91 | 121.95 | 109,506 | -1.65(-1.33%) |
Mar 13, 2024 | 123.53 | 125.28 | 123.24 | 123.61 | 60,510 | -0.42(-0.34%) |
Mar 12, 2024 | 124.56 | 125.25 | 123.31 | 124.02 | 63,682 | -1.05(-0.84%) |
Mar 11, 2024 | 124.96 | 125.31 | 124.03 | 125.08 | 69,285 | -0.16(-0.13%) |
Mar 08, 2024 | 126.23 | 126.68 | 124.90 | 125.23 | 58,397 | +0.00(+0.00%) |
Mar 07, 2024 | 124.08 | 125.82 | 122.58 | 125.23 | 89,474 | +2.16(+1.75%) |
Mar 06, 2024 | 123.31 | 123.63 | 121.89 | 123.08 | 56,101 | +0.81(+0.67%) |
Mar 05, 2024 | 123.91 | 124.75 | 121.95 | 122.26 | 65,183 | -1.91(-1.54%) |
Mar 04, 2024 | 124.64 | 125.36 | 123.75 | 124.17 | 72,520 | -0.47(-0.37%) |
Mar 01, 2024 | 124.15 | 126.60 | 123.64 | 124.64 | 131,910 | +1.09(+0.89%) |
Feb 29, 2024 | 124.02 | 124.58 | 122.63 | 123.55 | 66,255 | +1.16(+0.95%) |
Feb 28, 2024 | 122.62 | 123.50 | 121.81 | 122.38 | 70,025 | -1.32(-1.07%) |
Feb 27, 2024 | 124.53 | 125.05 | 122.70 | 123.70 | 84,409 | -0.70(-0.56%) |
Feb 26, 2024 | 123.93 | 125.36 | 123.32 | 124.40 | 99,362 | +0.39(+0.31%) |
Feb 23, 2024 | 122.95 | 124.55 | 122.31 | 124.01 | 99,828 | +0.78(+0.63%) |
Feb 22, 2024 | 122.40 | 123.80 | 120.70 | 123.24 | 116,676 | +0.46(+0.37%) |
Feb 21, 2024 | 122.74 | 123.53 | 122.07 | 122.78 | 55,958 | +0.14(+0.11%) |
Feb 20, 2024 | 122.34 | 123.72 | 121.81 | 122.64 | 80,053 | -1.07(-0.87%) |
Feb 16, 2024 | 124.30 | 125.73 | 119.39 | 123.71 | 88,227 | -1.21(-0.97%) |
Feb 15, 2024 | 120.71 | 125.06 | 120.71 | 124.93 | 101,234 | +5.38(+4.50%) |
Feb 14, 2024 | 119.30 | 120.11 | 115.47 | 119.55 | 146,037 | +3.17(+2.73%) |
Feb 13, 2024 | 117.21 | 119.08 | 115.36 | 116.38 | 138,072 | -3.76(-3.13%) |
Feb 12, 2024 | 118.41 | 121.04 | 118.41 | 120.14 | 98,219 | +1.93(+1.63%) |
Feb 09, 2024 | 117.43 | 118.57 | 115.31 | 118.21 | 91,175 | +0.81(+0.69%) |
Feb 08, 2024 | 115.71 | 117.59 | 115.71 | 117.40 | 70,101 | +1.67(+1.44%) |
Feb 07, 2024 | 114.99 | 116.34 | 114.47 | 115.73 | 83,323 | +0.55(+0.47%) |
Feb 06, 2024 | 114.28 | 115.75 | 114.28 | 115.18 | 73,205 | +1.05(+0.92%) |
Feb 05, 2024 | 114.24 | 114.73 | 113.49 | 114.13 | 125,295 | -1.54(-1.33%) |
Feb 02, 2024 | 115.99 | 116.57 | 115.21 | 115.67 | 56,854 | -1.39(-1.19%) |