Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.37 | 111.83 | 111.22 | 111.42 | 37,802 | -0.08(-0.07%) |
Apr 29, 2024 | 110.90 | 111.69 | 110.90 | 111.50 | 46,611 | +0.62(+0.56%) |
Apr 26, 2024 | 112.02 | 112.02 | 110.47 | 110.88 | 100,380 | -1.48(-1.31%) |
Apr 25, 2024 | 112.62 | 112.62 | 111.74 | 112.36 | 50,454 | -0.66(-0.58%) |
Apr 24, 2024 | 112.89 | 113.02 | 112.55 | 113.02 | 76,457 | -0.50(-0.44%) |
Apr 23, 2024 | 113.54 | 113.98 | 113.32 | 113.52 | 46,300 | +0.29(+0.26%) |
Apr 22, 2024 | 113.08 | 113.96 | 112.54 | 113.23 | 70,287 | +0.56(+0.50%) |
Apr 19, 2024 | 110.54 | 112.71 | 110.54 | 112.67 | 324,951 | +2.25(+2.03%) |
Apr 18, 2024 | 109.73 | 110.69 | 109.73 | 110.42 | 74,602 | +1.10(+1.00%) |
Apr 17, 2024 | 109.92 | 110.09 | 108.88 | 109.33 | 52,811 | -1.16(-1.05%) |
Apr 16, 2024 | 110.34 | 110.87 | 109.78 | 110.48 | 141,493 | +0.39(+0.35%) |
Apr 15, 2024 | 111.90 | 112.19 | 109.92 | 110.09 | 82,226 | -0.48(-0.43%) |
Apr 12, 2024 | 110.70 | 111.58 | 110.09 | 110.57 | 120,225 | +0.07(+0.06%) |
Apr 11, 2024 | 113.13 | 113.13 | 110.49 | 110.50 | 1,036,573 | -2.66(-2.35%) |
Apr 10, 2024 | 113.25 | 113.70 | 112.56 | 113.16 | 132,743 | -0.35(-0.31%) |
Apr 09, 2024 | 116.14 | 116.26 | 113.18 | 113.51 | 207,166 | -2.53(-2.18%) |
Apr 08, 2024 | 116.34 | 116.43 | 115.61 | 116.03 | 33,709 | -0.05(-0.05%) |
Apr 05, 2024 | 115.50 | 116.34 | 115.44 | 116.09 | 23,377 | +0.93(+0.80%) |
Apr 04, 2024 | 116.81 | 117.05 | 114.81 | 115.16 | 35,832 | -0.93(-0.80%) |
Apr 03, 2024 | 115.88 | 116.71 | 115.88 | 116.09 | 24,754 | +0.03(+0.03%) |
Apr 02, 2024 | 116.38 | 116.89 | 115.89 | 116.06 | 44,128 | -0.56(-0.48%) |
Apr 01, 2024 | 117.21 | 117.21 | 116.01 | 116.62 | 109,169 | -0.54(-0.46%) |
Mar 28, 2024 | 117.06 | 117.37 | 116.80 | 117.16 | 31,362 | +0.44(+0.38%) |
Mar 27, 2024 | 115.75 | 116.72 | 115.75 | 116.72 | 43,418 | +1.38(+1.19%) |
Mar 26, 2024 | 115.28 | 115.90 | 115.06 | 115.34 | 27,740 | +0.07(+0.06%) |
Mar 25, 2024 | 114.70 | 115.52 | 114.70 | 115.28 | 23,329 | +0.71(+0.62%) |
Mar 22, 2024 | 115.36 | 115.42 | 114.56 | 114.57 | 38,201 | -0.59(-0.51%) |
Mar 21, 2024 | 115.19 | 115.58 | 114.80 | 115.16 | 32,708 | +0.01(+0.01%) |
Mar 20, 2024 | 114.24 | 115.35 | 114.24 | 115.14 | 21,544 | +0.72(+0.63%) |
Mar 19, 2024 | 114.33 | 114.81 | 114.25 | 114.43 | 32,333 | +0.39(+0.34%) |
Mar 18, 2024 | 114.27 | 114.66 | 114.00 | 114.04 | 39,391 | -0.06(-0.05%) |
Mar 15, 2024 | 113.14 | 114.20 | 113.14 | 114.10 | 29,034 | +0.82(+0.72%) |
Mar 14, 2024 | 113.62 | 113.62 | 112.77 | 113.28 | 16,246 | -0.47(-0.41%) |
Mar 13, 2024 | 113.31 | 113.84 | 113.19 | 113.75 | 34,965 | +0.60(+0.53%) |
Mar 12, 2024 | 112.78 | 113.22 | 112.14 | 113.16 | 28,925 | +0.65(+0.57%) |
Mar 11, 2024 | 111.59 | 112.53 | 111.39 | 112.51 | 23,175 | +0.74(+0.66%) |
Mar 08, 2024 | 111.96 | 112.08 | 111.42 | 111.77 | 47,450 | -0.06(-0.05%) |
Mar 07, 2024 | 112.43 | 112.83 | 111.55 | 111.83 | 45,455 | -0.32(-0.28%) |
Mar 06, 2024 | 111.00 | 112.18 | 110.50 | 112.15 | 29,409 | +1.65(+1.49%) |
Mar 05, 2024 | 109.93 | 111.04 | 109.93 | 110.50 | 76,332 | +0.43(+0.39%) |
Mar 04, 2024 | 110.01 | 110.43 | 109.75 | 110.07 | 124,600 | -0.02(-0.02%) |
Mar 01, 2024 | 110.67 | 110.79 | 109.89 | 110.09 | 128,152 | -0.75(-0.67%) |
Feb 29, 2024 | 111.47 | 111.62 | 110.19 | 110.84 | 48,037 | -0.18(-0.16%) |
Feb 28, 2024 | 110.86 | 111.30 | 110.86 | 111.02 | 19,020 | +0.17(+0.15%) |
Feb 27, 2024 | 110.63 | 110.85 | 110.08 | 110.85 | 34,303 | +0.39(+0.35%) |
Feb 26, 2024 | 110.42 | 111.01 | 110.20 | 110.46 | 36,759 | -0.15(-0.13%) |
Feb 23, 2024 | 110.54 | 110.97 | 110.25 | 110.61 | 37,829 | +0.25(+0.23%) |
Feb 22, 2024 | 109.45 | 110.53 | 109.19 | 110.36 | 37,099 | +1.05(+0.96%) |
Feb 21, 2024 | 109.19 | 109.34 | 108.57 | 109.31 | 141,385 | +0.22(+0.20%) |
Feb 20, 2024 | 109.13 | 109.89 | 109.03 | 109.09 | 274,145 | -0.33(-0.30%) |
Feb 16, 2024 | 109.61 | 110.37 | 109.34 | 109.42 | 27,219 | -0.34(-0.31%) |
Feb 15, 2024 | 108.64 | 110.04 | 108.54 | 109.75 | 33,607 | +1.57(+1.45%) |
Feb 14, 2024 | 107.55 | 108.34 | 107.55 | 108.18 | 39,494 | +1.31(+1.23%) |
Feb 13, 2024 | 106.98 | 107.90 | 106.01 | 106.87 | 42,231 | -0.57(-0.53%) |
Feb 12, 2024 | 107.06 | 107.85 | 106.96 | 107.44 | 96,068 | +0.51(+0.48%) |
Feb 09, 2024 | 106.34 | 106.97 | 105.69 | 106.93 | 34,391 | +0.68(+0.64%) |
Feb 08, 2024 | 106.54 | 106.67 | 105.48 | 106.25 | 27,438 | -0.23(-0.22%) |
Feb 07, 2024 | 106.00 | 106.69 | 105.81 | 106.48 | 68,730 | +0.86(+0.81%) |
Feb 06, 2024 | 105.74 | 106.03 | 105.45 | 105.63 | 27,596 | -0.18(-0.17%) |
Feb 05, 2024 | 105.62 | 106.07 | 105.22 | 105.81 | 61,184 | +0.09(+0.09%) |
Feb 02, 2024 | 104.77 | 106.16 | 104.77 | 105.72 | 87,729 | +0.88(+0.83%) |