Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 114.47 | 114.86 | 112.51 | 112.51 | 308,276 | -2.17(-1.89%) |
Apr 29, 2024 | 115.00 | 115.04 | 113.95 | 114.68 | 270,777 | +0.30(+0.26%) |
Apr 26, 2024 | 113.92 | 114.84 | 113.55 | 114.38 | 327,530 | +2.06(+1.83%) |
Apr 25, 2024 | 110.58 | 112.48 | 110.23 | 112.32 | 330,172 | -0.51(-0.45%) |
Apr 24, 2024 | 113.66 | 113.87 | 112.34 | 112.83 | 327,137 | -0.03(-0.03%) |
Apr 23, 2024 | 111.80 | 113.01 | 111.57 | 112.86 | 403,584 | +1.73(+1.56%) |
Apr 22, 2024 | 110.76 | 111.80 | 109.92 | 111.13 | 382,306 | +1.15(+1.05%) |
Apr 19, 2024 | 112.00 | 112.26 | 109.63 | 109.98 | 610,391 | -2.41(-2.14%) |
Apr 18, 2024 | 113.26 | 113.72 | 112.25 | 112.39 | 297,712 | -0.60(-0.53%) |
Apr 17, 2024 | 114.91 | 114.91 | 112.70 | 112.99 | 324,556 | -1.14(-1.00%) |
Apr 16, 2024 | 114.03 | 114.83 | 113.77 | 114.13 | 433,449 | +0.00(+0.00%) |
Apr 15, 2024 | 117.01 | 117.10 | 113.99 | 114.13 | 1,248,530 | -2.04(-1.76%) |
Apr 12, 2024 | 116.87 | 117.19 | 115.71 | 116.17 | 652,030 | -1.58(-1.34%) |
Apr 11, 2024 | 116.51 | 117.99 | 115.84 | 117.75 | 363,821 | +1.70(+1.46%) |
Apr 10, 2024 | 115.39 | 116.34 | 115.39 | 116.05 | 455,717 | -0.79(-0.68%) |
Apr 09, 2024 | 117.40 | 117.43 | 115.59 | 116.84 | 392,378 | -0.05(-0.04%) |
Apr 08, 2024 | 117.09 | 117.30 | 116.56 | 116.89 | 764,420 | -0.01(-0.01%) |
Apr 05, 2024 | 115.75 | 117.39 | 115.69 | 116.90 | 1,516,410 | +1.72(+1.49%) |
Apr 04, 2024 | 117.81 | 118.14 | 115.18 | 115.18 | 273,146 | -1.70(-1.45%) |
Apr 03, 2024 | 116.01 | 117.36 | 116.01 | 116.88 | 374,687 | +0.43(+0.37%) |
Apr 02, 2024 | 116.01 | 116.54 | 115.66 | 116.45 | 506,941 | -0.90(-0.77%) |
Apr 01, 2024 | 117.52 | 117.97 | 116.90 | 117.35 | 545,792 | +0.14(+0.12%) |
Mar 28, 2024 | 117.23 | 117.54 | 117.04 | 117.21 | 407,063 | -0.25(-0.21%) |
Mar 27, 2024 | 117.87 | 117.87 | 116.67 | 117.46 | 779,609 | +0.39(+0.33%) |
Mar 26, 2024 | 117.85 | 118.05 | 117.00 | 117.07 | 480,711 | -0.47(-0.40%) |
Mar 25, 2024 | 117.47 | 117.92 | 117.11 | 117.54 | 392,795 | -0.38(-0.32%) |
Mar 22, 2024 | 117.58 | 118.27 | 117.52 | 117.92 | 280,269 | +0.17(+0.14%) |
Mar 21, 2024 | 118.45 | 118.45 | 117.70 | 117.75 | 350,486 | +0.21(+0.18%) |
Mar 20, 2024 | 116.52 | 117.59 | 116.08 | 117.54 | 382,738 | +1.28(+1.10%) |
Mar 19, 2024 | 115.12 | 116.31 | 114.65 | 116.27 | 349,778 | +0.67(+0.58%) |
Mar 18, 2024 | 115.98 | 116.50 | 115.50 | 115.60 | 1,697,058 | +1.04(+0.91%) |
Mar 15, 2024 | 114.88 | 115.13 | 114.20 | 114.56 | 423,046 | -1.28(-1.10%) |
Mar 14, 2024 | 116.12 | 116.35 | 115.12 | 115.84 | 1,111,301 | +0.12(+0.10%) |
Mar 13, 2024 | 116.01 | 116.06 | 115.38 | 115.72 | 272,136 | -0.49(-0.42%) |
Mar 12, 2024 | 114.94 | 116.27 | 114.18 | 116.20 | 409,275 | +2.12(+1.86%) |
Mar 11, 2024 | 114.22 | 114.49 | 113.62 | 114.09 | 506,973 | -0.62(-0.54%) |
Mar 08, 2024 | 116.34 | 117.20 | 114.49 | 114.71 | 454,245 | -1.31(-1.13%) |
Mar 07, 2024 | 115.09 | 116.28 | 114.76 | 116.02 | 415,140 | +1.71(+1.49%) |
Mar 06, 2024 | 114.81 | 114.96 | 113.85 | 114.31 | 352,466 | +0.53(+0.46%) |
Mar 05, 2024 | 114.68 | 114.77 | 113.15 | 113.78 | 380,568 | -1.78(-1.54%) |
Mar 04, 2024 | 115.75 | 116.19 | 115.55 | 115.56 | 935,857 | -0.39(-0.34%) |
Mar 01, 2024 | 114.67 | 116.05 | 114.67 | 115.95 | 373,146 | +1.51(+1.32%) |
Feb 29, 2024 | 114.07 | 114.80 | 113.59 | 114.44 | 292,464 | +0.82(+0.72%) |
Feb 28, 2024 | 113.43 | 113.85 | 113.29 | 113.62 | 304,289 | -0.37(-0.32%) |
Feb 27, 2024 | 113.88 | 114.05 | 113.37 | 113.99 | 355,968 | +0.18(+0.16%) |
Feb 26, 2024 | 114.16 | 114.47 | 113.81 | 113.81 | 413,062 | -0.24(-0.21%) |
Feb 23, 2024 | 114.87 | 115.05 | 113.77 | 114.05 | 414,142 | -0.29(-0.25%) |
Feb 22, 2024 | 113.11 | 114.41 | 112.99 | 114.34 | 504,156 | +3.63(+3.28%) |
Feb 21, 2024 | 110.20 | 110.70 | 109.77 | 110.70 | 316,661 | -0.18(-0.16%) |
Feb 20, 2024 | 111.26 | 111.62 | 110.03 | 110.88 | 497,156 | -1.13(-1.01%) |
Feb 16, 2024 | 112.86 | 112.94 | 111.90 | 112.01 | 569,939 | -0.83(-0.73%) |
Feb 15, 2024 | 112.66 | 112.84 | 111.96 | 112.84 | 2,991,863 | +0.28(+0.25%) |
Feb 14, 2024 | 111.93 | 112.63 | 111.37 | 112.56 | 407,643 | +1.38(+1.24%) |
Feb 13, 2024 | 110.61 | 111.81 | 110.43 | 111.18 | 405,954 | -1.59(-1.41%) |
Feb 12, 2024 | 113.32 | 113.74 | 112.55 | 112.77 | 308,051 | -0.62(-0.55%) |
Feb 09, 2024 | 112.53 | 113.47 | 112.46 | 113.39 | 369,679 | +1.10(+0.98%) |
Feb 08, 2024 | 112.02 | 112.33 | 111.97 | 112.29 | 288,300 | +0.27(+0.24%) |
Feb 07, 2024 | 111.09 | 112.09 | 111.02 | 112.02 | 517,293 | +1.45(+1.31%) |
Feb 06, 2024 | 110.94 | 111.00 | 109.87 | 110.57 | 616,267 | -0.01(-0.01%) |
Feb 05, 2024 | 110.67 | 110.90 | 109.80 | 110.58 | 375,408 | +0.01(+0.01%) |
Feb 02, 2024 | 108.85 | 110.87 | 108.69 | 110.57 | 397,082 | +2.19(+2.02%) |