Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.44 | 111.28 | 107.89 | 108.38 | 2,405,476 | -2.53(-2.28%) |
Apr 29, 2024 | 112.81 | 113.31 | 110.77 | 110.91 | 1,773,454 | -1.31(-1.17%) |
Apr 26, 2024 | 112.51 | 112.51 | 111.17 | 112.22 | 1,537,561 | +0.34(+0.30%) |
Apr 25, 2024 | 111.49 | 112.98 | 109.77 | 111.88 | 1,399,234 | -0.84(-0.75%) |
Apr 24, 2024 | 114.17 | 114.33 | 112.23 | 112.72 | 1,410,132 | -1.05(-0.92%) |
Apr 23, 2024 | 111.16 | 114.05 | 110.96 | 113.77 | 1,874,269 | +3.17(+2.87%) |
Apr 22, 2024 | 108.90 | 111.72 | 108.01 | 110.60 | 2,540,744 | +2.97(+2.76%) |
Apr 19, 2024 | 107.10 | 108.78 | 106.29 | 107.63 | 2,222,528 | +0.33(+0.31%) |
Apr 18, 2024 | 107.59 | 108.37 | 106.44 | 107.30 | 1,531,117 | -0.19(-0.18%) |
Apr 17, 2024 | 108.38 | 108.64 | 106.37 | 107.49 | 2,430,374 | -0.34(-0.32%) |
Apr 16, 2024 | 107.13 | 108.33 | 105.80 | 107.83 | 2,208,283 | +0.25(+0.23%) |
Apr 15, 2024 | 111.49 | 112.34 | 107.18 | 107.58 | 1,855,417 | -2.55(-2.32%) |
Apr 12, 2024 | 112.00 | 112.67 | 109.29 | 110.13 | 2,217,780 | -2.89(-2.56%) |
Apr 11, 2024 | 113.02 | 114.33 | 112.24 | 113.02 | 1,425,205 | -1.20(-1.05%) |
Apr 10, 2024 | 111.00 | 115.52 | 110.00 | 114.22 | 2,426,443 | +2.35(+2.10%) |
Apr 09, 2024 | 116.34 | 117.15 | 111.65 | 111.87 | 1,961,192 | -4.19(-3.61%) |
Apr 08, 2024 | 116.00 | 116.45 | 114.79 | 116.06 | 1,683,667 | +1.39(+1.21%) |
Apr 05, 2024 | 112.20 | 114.84 | 111.22 | 114.67 | 1,517,483 | +3.59(+3.23%) |
Apr 04, 2024 | 113.68 | 115.45 | 111.08 | 111.08 | 2,636,983 | -1.51(-1.34%) |
Apr 03, 2024 | 110.56 | 112.91 | 110.56 | 112.59 | 1,513,515 | +2.03(+1.84%) |
Apr 02, 2024 | 111.94 | 111.94 | 108.06 | 110.56 | 2,479,186 | -1.91(-1.70%) |
Apr 01, 2024 | 112.56 | 113.06 | 111.28 | 112.47 | 1,472,622 | +0.02(+0.02%) |
Mar 28, 2024 | 113.38 | 112.56 | 112.56 | 112.45 | 1,515,378 | -1.13(-0.99%) |
Mar 27, 2024 | 114.55 | 115.00 | 112.53 | 113.58 | 1,733,032 | -0.31(-0.27%) |
Mar 26, 2024 | 113.44 | 114.72 | 113.20 | 113.89 | 1,471,460 | +0.47(+0.41%) |
Mar 25, 2024 | 112.23 | 113.85 | 111.38 | 113.42 | 1,612,516 | +0.84(+0.75%) |
Mar 22, 2024 | 114.30 | 114.58 | 112.46 | 112.58 | 1,504,745 | -1.95(-1.70%) |
Mar 21, 2024 | 113.99 | 116.55 | 113.69 | 114.53 | 3,645,522 | +1.89(+1.68%) |
Mar 20, 2024 | 110.48 | 112.70 | 110.00 | 112.64 | 3,426,937 | +1.90(+1.72%) |
Mar 19, 2024 | 110.00 | 111.46 | 109.60 | 110.74 | 2,338,009 | +0.46(+0.42%) |
Mar 18, 2024 | 110.79 | 111.75 | 110.10 | 110.28 | 2,235,859 | -0.13(-0.12%) |
Mar 15, 2024 | 109.22 | 110.99 | 109.06 | 110.41 | 4,307,544 | +0.40(+0.36%) |
Mar 14, 2024 | 110.32 | 110.39 | 108.80 | 110.01 | 1,984,126 | +0.03(+0.03%) |
Mar 13, 2024 | 109.94 | 111.63 | 109.81 | 109.98 | 1,553,806 | +0.04(+0.04%) |
Mar 12, 2024 | 109.00 | 110.37 | 108.30 | 109.94 | 1,545,502 | +1.18(+1.08%) |
Mar 11, 2024 | 108.75 | 108.90 | 107.17 | 108.76 | 2,446,514 | +0.01(+0.01%) |
Mar 08, 2024 | 111.00 | 111.11 | 107.92 | 108.75 | 1,757,392 | -2.16(-1.95%) |
Mar 07, 2024 | 109.05 | 111.22 | 108.45 | 110.91 | 1,639,637 | +2.11(+1.94%) |
Mar 06, 2024 | 110.12 | 110.88 | 108.44 | 108.80 | 2,315,903 | -0.61(-0.56%) |
Mar 05, 2024 | 111.21 | 111.62 | 109.01 | 109.41 | 2,132,860 | -1.95(-1.75%) |
Mar 04, 2024 | 110.06 | 112.19 | 108.37 | 111.36 | 3,299,509 | +0.35(+0.32%) |
Mar 01, 2024 | 111.56 | 113.62 | 109.85 | 111.01 | 3,255,788 | -0.79(-0.71%) |
Feb 29, 2024 | 112.00 | 112.22 | 110.11 | 111.80 | 2,881,190 | +0.01(+0.01%) |
Feb 28, 2024 | 110.61 | 112.47 | 110.50 | 111.79 | 3,961,967 | +0.97(+0.88%) |
Feb 27, 2024 | 110.84 | 111.19 | 109.77 | 110.82 | 2,179,272 | -0.06(-0.05%) |
Feb 26, 2024 | 112.00 | 112.38 | 110.85 | 110.88 | 1,958,902 | -0.73(-0.65%) |
Feb 23, 2024 | 112.07 | 112.47 | 110.76 | 111.61 | 2,606,328 | +0.10(+0.09%) |
Feb 22, 2024 | 111.50 | 112.42 | 110.06 | 111.51 | 2,359,730 | +2.23(+2.04%) |
Feb 21, 2024 | 108.81 | 110.11 | 107.89 | 109.28 | 2,339,930 | -0.32(-0.29%) |
Feb 20, 2024 | 111.25 | 112.00 | 109.09 | 109.60 | 2,653,256 | -3.11(-2.76%) |
Feb 16, 2024 | 114.00 | 115.03 | 112.70 | 112.71 | 3,293,090 | -0.91(-0.80%) |
Feb 15, 2024 | 112.54 | 113.86 | 112.40 | 113.62 | 3,157,357 | +1.47(+1.31%) |
Feb 14, 2024 | 109.98 | 112.65 | 109.98 | 112.15 | 3,057,439 | +2.69(+2.46%) |
Feb 13, 2024 | 106.50 | 110.73 | 106.50 | 109.46 | 3,434,043 | +0.99(+0.91%) |
Feb 12, 2024 | 109.44 | 111.30 | 108.45 | 108.47 | 2,940,050 | -1.05(-0.96%) |
Feb 09, 2024 | 106.36 | 109.81 | 105.76 | 109.52 | 4,093,605 | +2.51(+2.35%) |
Feb 08, 2024 | 104.17 | 108.55 | 103.42 | 107.00 | 3,058,634 | +1.50(+1.43%) |
Feb 07, 2024 | 104.60 | 106.12 | 103.78 | 105.50 | 3,296,180 | +1.43(+1.37%) |
Feb 06, 2024 | 102.86 | 104.44 | 102.43 | 104.08 | 2,172,054 | +1.46(+1.43%) |
Feb 05, 2024 | 102.33 | 103.02 | 101.64 | 102.61 | 1,708,272 | -0.13(-0.13%) |
Feb 02, 2024 | 100.63 | 103.42 | 100.63 | 102.74 | 2,231,676 | +2.57(+2.57%) |