Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.96 | 112.15 | 110.08 | 110.75 | 614,005 | -0.47(-0.42%) |
Apr 29, 2024 | 109.90 | 112.17 | 109.50 | 111.22 | 781,428 | +1.76(+1.61%) |
Apr 26, 2024 | 107.00 | 110.82 | 106.73 | 109.46 | 480,576 | +2.03(+1.89%) |
Apr 25, 2024 | 108.25 | 109.05 | 107.22 | 107.43 | 424,675 | -0.89(-0.82%) |
Apr 24, 2024 | 108.66 | 109.39 | 107.60 | 108.32 | 401,342 | -1.35(-1.23%) |
Apr 23, 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 376,841 | +0.84(+0.77%) |
Apr 22, 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 513,991 | -1.11(-1.01%) |
Apr 19, 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 756,914 | +0.67(+0.61%) |
Apr 18, 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 564,464 | +2.17(+2.03%) |
Apr 17, 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 592,713 | -1.80(-1.65%) |
Apr 16, 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 545,620 | -2.01(-1.81%) |
Apr 15, 2024 | 110.91 | 112.27 | 110.08 | 110.91 | 603,230 | +0.33(+0.30%) |
Apr 12, 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 431,405 | -2.91(-2.56%) |
Apr 11, 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 633,922 | -0.59(-0.52%) |
Apr 10, 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 716,659 | +0.08(+0.07%) |
Apr 09, 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 690,325 | -1.09(-0.95%) |
Apr 08, 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 437,764 | -1.33(-1.14%) |
Apr 05, 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 530,825 | +1.21(+1.05%) |
Apr 04, 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 512,011 | -1.71(-1.46%) |
Apr 03, 2024 | 117.55 | 117.97 | 116.23 | 116.92 | 425,657 | -0.63(-0.54%) |
Apr 02, 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 571,291 | -1.43(-1.20%) |
Apr 01, 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 360,528 | -1.44(-1.20%) |
Mar 28, 2024 | 120.51 | 120.97 | 120.97 | 120.42 | 409,964 | -0.09(-0.07%) |
Mar 27, 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 471,653 | +2.58(+2.19%) |
Mar 26, 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 1,689,780 | -2.86(-2.37%) |
Mar 25, 2024 | 122.33 | 123.67 | 120.60 | 120.79 | 597,609 | -1.02(-0.84%) |
Mar 22, 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 691,817 | -2.29(-1.85%) |
Mar 21, 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 682,881 | -0.69(-0.55%) |
Mar 20, 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 675,573 | -0.21(-0.17%) |
Mar 19, 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 803,598 | +1.59(+1.29%) |
Mar 18, 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 841,679 | +2.51(+2.08%) |
Mar 15, 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 1,529,408 | +2.60(+2.20%) |
Mar 14, 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 606,262 | +0.53(+0.45%) |
Mar 13, 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 458,675 | +1.98(+1.71%) |
Mar 12, 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 492,355 | -0.84(-0.72%) |
Mar 11, 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 456,009 | -0.90(-0.77%) |
Mar 08, 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 420,698 | +1.16(+1.00%) |
Mar 07, 2024 | 117.05 | 117.53 | 115.68 | 116.37 | 593,646 | -0.82(-0.70%) |
Mar 06, 2024 | 120.85 | 122.11 | 116.81 | 117.19 | 734,558 | -1.23(-1.04%) |
Mar 05, 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 781,730 | +0.89(+0.76%) |
Mar 04, 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 1,098,835 | -1.32(-1.11%) |
Mar 01, 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 1,044,458 | -0.05(-0.04%) |
Feb 29, 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 2,253,237 | -10.80(-8.33%) |
Feb 28, 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 697,834 | -2.56(-1.94%) |
Feb 27, 2024 | 133.20 | 133.35 | 131.13 | 132.26 | 451,465 | -0.51(-0.38%) |
Feb 26, 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 552,621 | +0.49(+0.37%) |
Feb 23, 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 385,914 | +3.83(+2.98%) |
Feb 22, 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 343,445 | +0.03(+0.02%) |
Feb 21, 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 302,206 | +2.06(+1.63%) |
Feb 20, 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 637,558 | -0.42(-0.33%) |
Feb 16, 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 673,907 | -0.04(-0.03%) |
Feb 15, 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 433,724 | +4.58(+3.75%) |
Feb 14, 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 510,283 | +0.41(+0.34%) |
Feb 13, 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 455,536 | -2.41(-1.94%) |
Feb 12, 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 325,581 | +0.81(+0.66%) |
Feb 09, 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 280,662 | +0.76(+0.62%) |
Feb 08, 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 360,445 | -0.27(-0.22%) |
Feb 07, 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 301,109 | -1.77(-1.42%) |
Feb 06, 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 407,948 | +2.73(+2.24%) |
Feb 05, 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 305,143 | -0.92(-0.75%) |
Feb 02, 2024 | 122.35 | 123.51 | 121.11 | 122.90 | 354,394 | -0.78(-0.63%) |