Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 118.95 | 121.11 | 117.39 | 119.14 | 744,800 | -1.44(-1.20%) |
Apr 29, 2024 | 121.38 | 121.99 | 120.24 | 120.59 | 814,913 | -1.04(-0.86%) |
Apr 26, 2024 | 119.84 | 125.23 | 119.40 | 121.63 | 1,508,254 | +6.41(+5.56%) |
Apr 25, 2024 | 115.64 | 116.19 | 114.48 | 115.23 | 859,744 | -2.08(-1.77%) |
Apr 24, 2024 | 116.74 | 118.11 | 116.64 | 117.31 | 741,085 | -0.05(-0.04%) |
Apr 23, 2024 | 116.80 | 117.74 | 116.26 | 117.36 | 418,635 | +0.71(+0.61%) |
Apr 22, 2024 | 115.48 | 117.19 | 114.80 | 116.65 | 459,724 | +2.44(+2.13%) |
Apr 19, 2024 | 114.16 | 114.96 | 113.35 | 114.21 | 540,401 | +0.47(+0.41%) |
Apr 18, 2024 | 115.61 | 115.72 | 113.36 | 113.74 | 496,972 | -1.32(-1.15%) |
Apr 17, 2024 | 115.90 | 116.18 | 114.73 | 115.07 | 471,896 | +0.08(+0.07%) |
Apr 16, 2024 | 114.23 | 115.66 | 113.67 | 114.99 | 411,118 | -0.28(-0.24%) |
Apr 15, 2024 | 117.27 | 117.33 | 114.20 | 115.27 | 444,054 | +0.63(+0.55%) |
Apr 12, 2024 | 115.60 | 115.73 | 114.56 | 114.64 | 403,612 | -2.57(-2.19%) |
Apr 11, 2024 | 117.72 | 117.72 | 116.35 | 117.20 | 278,350 | -0.09(-0.08%) |
Apr 10, 2024 | 117.79 | 118.56 | 116.63 | 117.30 | 438,299 | -2.62(-2.18%) |
Apr 09, 2024 | 120.12 | 121.00 | 119.70 | 119.91 | 480,701 | +0.27(+0.22%) |
Apr 08, 2024 | 120.48 | 121.25 | 119.55 | 119.64 | 258,257 | +0.24(+0.20%) |
Apr 05, 2024 | 118.48 | 119.49 | 117.70 | 119.40 | 419,740 | +2.11(+1.80%) |
Apr 04, 2024 | 119.14 | 120.26 | 117.20 | 117.30 | 382,068 | -0.57(-0.48%) |
Apr 03, 2024 | 118.26 | 118.64 | 117.42 | 117.86 | 413,460 | +0.30(+0.25%) |
Apr 02, 2024 | 117.61 | 117.89 | 116.51 | 117.56 | 560,501 | -2.36(-1.97%) |
Apr 01, 2024 | 120.18 | 120.42 | 119.06 | 119.92 | 444,402 | +0.14(+0.12%) |
Mar 28, 2024 | 121.24 | 121.32 | 119.61 | 119.78 | 492,532 | -1.66(-1.37%) |
Mar 27, 2024 | 119.98 | 121.47 | 118.96 | 121.44 | 361,761 | +1.03(+0.86%) |
Mar 26, 2024 | 121.64 | 121.78 | 120.31 | 120.41 | 511,522 | -1.37(-1.13%) |
Mar 25, 2024 | 122.89 | 123.71 | 121.74 | 121.78 | 498,729 | -1.06(-0.87%) |
Mar 22, 2024 | 121.67 | 122.84 | 121.64 | 122.84 | 594,051 | +1.57(+1.30%) |
Mar 21, 2024 | 121.23 | 121.72 | 120.69 | 121.27 | 386,821 | +0.60(+0.49%) |
Mar 20, 2024 | 119.11 | 120.83 | 118.82 | 120.68 | 350,556 | +2.00(+1.69%) |
Mar 19, 2024 | 119.14 | 119.60 | 118.27 | 118.68 | 510,457 | +0.32(+0.27%) |
Mar 18, 2024 | 119.71 | 119.75 | 118.20 | 118.36 | 382,227 | -1.03(-0.86%) |
Mar 15, 2024 | 120.30 | 121.28 | 119.06 | 119.38 | 690,709 | -1.35(-1.12%) |
Mar 14, 2024 | 121.74 | 122.35 | 119.72 | 120.74 | 528,601 | -0.74(-0.61%) |
Mar 13, 2024 | 119.81 | 121.84 | 119.81 | 121.47 | 561,745 | +2.10(+1.76%) |
Mar 12, 2024 | 118.14 | 119.55 | 117.90 | 119.37 | 545,489 | +1.29(+1.10%) |
Mar 11, 2024 | 116.57 | 118.67 | 116.50 | 118.08 | 665,317 | +2.28(+1.97%) |
Mar 08, 2024 | 117.95 | 118.65 | 115.69 | 115.80 | 599,613 | -1.80(-1.53%) |
Mar 07, 2024 | 116.98 | 118.91 | 116.75 | 117.60 | 608,061 | +0.94(+0.81%) |
Mar 06, 2024 | 116.38 | 116.88 | 115.22 | 116.66 | 533,920 | +0.97(+0.84%) |
Mar 05, 2024 | 115.61 | 116.73 | 115.43 | 115.69 | 567,536 | -0.38(-0.32%) |
Mar 04, 2024 | 114.47 | 116.86 | 114.08 | 116.07 | 601,522 | +0.64(+0.56%) |
Mar 01, 2024 | 114.95 | 115.70 | 114.59 | 115.43 | 358,752 | +0.69(+0.60%) |
Feb 29, 2024 | 113.55 | 114.99 | 112.94 | 114.73 | 571,940 | +1.69(+1.50%) |
Feb 28, 2024 | 112.62 | 113.25 | 112.45 | 113.04 | 470,855 | -0.31(-0.27%) |
Feb 27, 2024 | 112.39 | 114.02 | 112.38 | 113.35 | 557,108 | +1.74(+1.56%) |
Feb 26, 2024 | 111.37 | 112.28 | 111.05 | 111.61 | 506,413 | +0.54(+0.49%) |
Feb 23, 2024 | 110.05 | 111.68 | 109.93 | 111.07 | 446,183 | +1.02(+0.93%) |
Feb 22, 2024 | 109.54 | 110.60 | 109.34 | 110.05 | 604,055 | +0.77(+0.71%) |
Feb 21, 2024 | 108.33 | 109.28 | 107.91 | 109.28 | 487,009 | +0.35(+0.32%) |
Feb 20, 2024 | 108.82 | 109.55 | 108.09 | 108.93 | 375,253 | -1.31(-1.18%) |
Feb 16, 2024 | 111.70 | 111.92 | 110.19 | 110.24 | 533,195 | -1.14(-1.02%) |
Feb 15, 2024 | 109.50 | 111.56 | 109.19 | 111.37 | 522,855 | +3.27(+3.03%) |
Feb 14, 2024 | 108.50 | 108.97 | 107.92 | 108.10 | 499,167 | +1.55(+1.46%) |
Feb 13, 2024 | 107.32 | 107.67 | 105.95 | 106.55 | 371,065 | -3.16(-2.88%) |
Feb 12, 2024 | 108.66 | 109.81 | 108.38 | 109.70 | 314,049 | +0.93(+0.85%) |
Feb 09, 2024 | 108.20 | 109.32 | 107.98 | 108.77 | 573,927 | +0.49(+0.46%) |
Feb 08, 2024 | 107.72 | 108.87 | 107.30 | 108.28 | 553,214 | +1.04(+0.97%) |
Feb 07, 2024 | 109.74 | 109.74 | 106.90 | 107.24 | 415,995 | -1.95(-1.78%) |
Feb 06, 2024 | 107.87 | 109.58 | 107.87 | 109.19 | 466,741 | +1.25(+1.15%) |
Feb 05, 2024 | 109.04 | 109.18 | 107.00 | 107.94 | 513,037 | -1.66(-1.52%) |
Feb 02, 2024 | 109.57 | 111.15 | 108.91 | 109.60 | 532,653 | -0.16(-0.14%) |