Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.62 | 122.89 | 120.05 | 120.13 | 569,278 | -4.13(-3.32%) |
Apr 29, 2024 | 124.64 | 125.10 | 122.39 | 124.26 | 294,719 | -0.32(-0.26%) |
Apr 26, 2024 | 125.00 | 125.32 | 123.86 | 124.58 | 379,769 | +0.39(+0.31%) |
Apr 25, 2024 | 121.38 | 124.63 | 120.10 | 124.19 | 401,373 | +3.26(+2.70%) |
Apr 24, 2024 | 119.61 | 121.08 | 119.33 | 120.93 | 463,259 | +0.52(+0.43%) |
Apr 23, 2024 | 118.00 | 121.58 | 118.00 | 120.41 | 350,732 | +1.59(+1.34%) |
Apr 22, 2024 | 119.26 | 121.53 | 118.22 | 118.82 | 704,018 | -3.91(-3.19%) |
Apr 19, 2024 | 121.96 | 123.73 | 121.50 | 122.73 | 463,792 | +1.07(+0.88%) |
Apr 18, 2024 | 123.43 | 124.38 | 121.15 | 121.66 | 465,320 | -1.34(-1.09%) |
Apr 17, 2024 | 122.58 | 123.40 | 121.04 | 123.00 | 860,299 | +1.95(+1.61%) |
Apr 16, 2024 | 119.60 | 122.27 | 119.03 | 121.05 | 532,296 | +0.04(+0.03%) |
Apr 15, 2024 | 120.01 | 121.97 | 118.97 | 121.01 | 601,153 | +0.94(+0.78%) |
Apr 12, 2024 | 124.60 | 124.89 | 119.45 | 120.07 | 838,884 | -2.67(-2.18%) |
Apr 11, 2024 | 123.77 | 124.07 | 121.07 | 122.74 | 348,567 | -0.25(-0.20%) |
Apr 10, 2024 | 121.94 | 123.89 | 120.91 | 122.99 | 366,197 | -1.84(-1.47%) |
Apr 09, 2024 | 124.78 | 126.20 | 123.27 | 124.83 | 653,230 | +2.23(+1.82%) |
Apr 08, 2024 | 125.73 | 126.28 | 121.98 | 122.60 | 403,944 | -2.75(-2.19%) |
Apr 05, 2024 | 122.42 | 125.39 | 121.14 | 125.35 | 731,748 | +2.95(+2.41%) |
Apr 04, 2024 | 122.42 | 124.21 | 120.15 | 122.40 | 661,759 | +0.05(+0.04%) |
Apr 03, 2024 | 122.16 | 122.65 | 121.20 | 122.35 | 430,260 | +0.03(+0.02%) |
Apr 02, 2024 | 122.54 | 123.78 | 121.15 | 122.32 | 441,204 | +0.25(+0.20%) |
Apr 01, 2024 | 124.25 | 124.25 | 121.45 | 122.07 | 395,950 | +0.66(+0.54%) |
Mar 28, 2024 | 120.24 | 122.04 | 118.50 | 121.41 | 614,016 | +2.61(+2.20%) |
Mar 27, 2024 | 111.75 | 119.48 | 111.07 | 118.80 | 823,711 | +9.10(+8.30%) |
Mar 26, 2024 | 111.81 | 111.88 | 109.65 | 109.70 | 199,718 | -0.94(-0.85%) |
Mar 25, 2024 | 109.94 | 111.92 | 109.90 | 110.64 | 401,007 | +1.82(+1.68%) |
Mar 22, 2024 | 109.01 | 109.90 | 108.59 | 108.81 | 299,096 | -1.09(-0.99%) |
Mar 21, 2024 | 112.23 | 112.93 | 109.65 | 109.90 | 360,567 | -1.54(-1.38%) |
Mar 20, 2024 | 107.40 | 112.49 | 106.98 | 111.44 | 380,528 | +3.44(+3.18%) |
Mar 19, 2024 | 108.98 | 109.04 | 107.57 | 108.00 | 401,936 | -1.83(-1.67%) |
Mar 18, 2024 | 110.65 | 111.16 | 109.56 | 109.83 | 367,271 | -1.35(-1.21%) |
Mar 15, 2024 | 111.18 | 112.04 | 110.83 | 111.18 | 1,262,716 | -0.12(-0.11%) |
Mar 14, 2024 | 113.08 | 113.29 | 110.72 | 111.30 | 388,158 | -2.45(-2.16%) |
Mar 13, 2024 | 112.29 | 114.36 | 112.29 | 113.75 | 342,748 | +2.07(+1.86%) |
Mar 12, 2024 | 113.00 | 113.18 | 111.06 | 111.67 | 355,019 | -2.86(-2.50%) |
Mar 11, 2024 | 112.63 | 115.91 | 111.70 | 114.54 | 677,345 | +2.15(+1.92%) |
Mar 08, 2024 | 112.29 | 112.63 | 110.42 | 112.38 | 458,169 | +1.03(+0.92%) |
Mar 07, 2024 | 111.45 | 112.11 | 110.52 | 111.36 | 396,401 | +0.98(+0.89%) |
Mar 06, 2024 | 111.02 | 112.63 | 110.09 | 110.38 | 391,645 | +0.31(+0.28%) |
Mar 05, 2024 | 111.02 | 111.61 | 109.04 | 110.07 | 532,854 | +0.09(+0.08%) |
Mar 04, 2024 | 107.23 | 111.20 | 107.17 | 109.98 | 596,715 | +4.67(+4.44%) |
Mar 01, 2024 | 103.25 | 106.25 | 101.60 | 105.31 | 492,277 | +3.01(+2.94%) |
Feb 29, 2024 | 102.15 | 102.81 | 101.43 | 102.30 | 492,945 | +1.33(+1.31%) |
Feb 28, 2024 | 102.15 | 102.26 | 100.22 | 100.97 | 372,222 | -1.67(-1.63%) |
Feb 27, 2024 | 104.66 | 105.01 | 102.27 | 102.64 | 393,470 | -1.58(-1.52%) |
Feb 26, 2024 | 105.07 | 105.07 | 103.16 | 104.23 | 372,476 | -2.18(-2.05%) |
Feb 23, 2024 | 103.81 | 106.52 | 103.28 | 106.41 | 469,444 | +2.54(+2.45%) |
Feb 22, 2024 | 104.85 | 104.93 | 103.44 | 103.87 | 487,825 | -2.27(-2.14%) |
Feb 21, 2024 | 106.56 | 106.56 | 104.91 | 106.14 | 431,141 | -0.73(-0.68%) |
Feb 20, 2024 | 108.64 | 110.67 | 106.58 | 106.87 | 586,625 | -1.43(-1.32%) |
Feb 16, 2024 | 108.47 | 110.39 | 107.35 | 108.30 | 542,589 | -0.62(-0.57%) |
Feb 15, 2024 | 110.16 | 112.63 | 108.59 | 108.91 | 957,870 | +1.67(+1.56%) |
Feb 14, 2024 | 106.85 | 107.42 | 105.92 | 107.24 | 511,014 | +1.23(+1.16%) |
Feb 13, 2024 | 109.75 | 109.80 | 105.83 | 106.01 | 471,007 | -5.68(-5.09%) |
Feb 12, 2024 | 111.00 | 112.21 | 110.92 | 111.69 | 245,469 | +0.40(+0.36%) |
Feb 09, 2024 | 111.04 | 111.61 | 110.20 | 111.30 | 252,815 | -0.46(-0.41%) |
Feb 08, 2024 | 111.23 | 112.14 | 110.84 | 111.75 | 325,839 | -0.36(-0.32%) |
Feb 07, 2024 | 112.40 | 112.78 | 111.61 | 112.11 | 256,210 | -0.42(-0.37%) |
Feb 06, 2024 | 111.66 | 112.90 | 111.39 | 112.53 | 162,957 | +1.12(+1.00%) |
Feb 05, 2024 | 111.75 | 112.04 | 110.64 | 111.42 | 231,147 | -2.20(-1.94%) |
Feb 02, 2024 | 114.33 | 114.34 | 112.13 | 113.62 | 258,728 | -2.99(-2.56%) |