Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.72 | 104.98 | 104.48 | 104.58 | 26,261,918 | -0.58(-0.55%) |
Apr 29, 2024 | 105.01 | 105.25 | 104.88 | 105.15 | 18,123,764 | +0.44(+0.42%) |
Apr 26, 2024 | 104.71 | 104.90 | 104.64 | 104.71 | 11,830,834 | +0.40(+0.38%) |
Apr 25, 2024 | 103.89 | 104.37 | 103.73 | 104.32 | 31,250,090 | -0.31(-0.30%) |
Apr 24, 2024 | 104.80 | 104.86 | 104.33 | 104.62 | 24,741,178 | -0.41(-0.39%) |
Apr 23, 2024 | 104.75 | 105.45 | 104.60 | 105.03 | 26,718,668 | +0.18(+0.17%) |
Apr 22, 2024 | 104.56 | 104.89 | 104.50 | 104.85 | 26,948,962 | +0.26(+0.25%) |
Apr 19, 2024 | 104.85 | 104.87 | 104.50 | 104.59 | 20,346,010 | +0.11(+0.11%) |
Apr 18, 2024 | 104.76 | 104.79 | 104.31 | 104.48 | 26,101,114 | -0.21(-0.20%) |
Apr 17, 2024 | 104.62 | 104.86 | 104.40 | 104.69 | 26,832,352 | +0.57(+0.55%) |
Apr 16, 2024 | 104.05 | 104.25 | 103.77 | 104.13 | 34,357,268 | -0.35(-0.33%) |
Apr 15, 2024 | 105.07 | 105.07 | 104.33 | 104.47 | 27,125,692 | -1.17(-1.10%) |
Apr 12, 2024 | 105.87 | 105.91 | 105.60 | 105.64 | 35,259,084 | +0.24(+0.23%) |
Apr 11, 2024 | 105.89 | 105.98 | 105.19 | 105.40 | 38,399,300 | -0.22(-0.21%) |
Apr 10, 2024 | 106.32 | 106.32 | 105.46 | 105.62 | 45,531,640 | -1.52(-1.42%) |
Apr 09, 2024 | 107.03 | 107.20 | 106.97 | 107.14 | 22,066,670 | +0.55(+0.51%) |
Apr 08, 2024 | 106.51 | 106.80 | 106.43 | 106.60 | 37,201,492 | -0.01(-0.01%) |
Apr 05, 2024 | 106.66 | 106.96 | 106.55 | 106.61 | 25,234,636 | -0.47(-0.44%) |
Apr 04, 2024 | 107.35 | 107.35 | 106.87 | 107.08 | 31,548,566 | +0.12(+0.11%) |
Apr 03, 2024 | 106.50 | 107.14 | 106.32 | 106.96 | 25,298,654 | +0.07(+0.07%) |
Apr 02, 2024 | 106.51 | 106.94 | 106.26 | 106.89 | 32,562,606 | -0.16(-0.15%) |
Apr 01, 2024 | 107.59 | 107.60 | 106.96 | 107.05 | 20,899,746 | -1.03(-0.96%) |
Mar 28, 2024 | 108.05 | 108.35 | 107.96 | 108.08 | 23,245,436 | -0.10(-0.09%) |
Mar 27, 2024 | 107.58 | 108.18 | 107.52 | 108.18 | 30,838,224 | +0.75(+0.69%) |
Mar 26, 2024 | 107.65 | 107.65 | 107.30 | 107.44 | 27,481,014 | -0.03(-0.03%) |
Mar 25, 2024 | 107.82 | 107.82 | 107.41 | 107.47 | 23,471,984 | -0.37(-0.34%) |
Mar 22, 2024 | 108.05 | 108.08 | 107.78 | 107.83 | 21,039,792 | +0.37(+0.34%) |
Mar 21, 2024 | 107.63 | 107.71 | 107.30 | 107.47 | 26,752,912 | +0.16(+0.15%) |
Mar 20, 2024 | 107.15 | 107.50 | 106.70 | 107.31 | 42,241,036 | +0.20(+0.18%) |
Mar 19, 2024 | 106.98 | 107.35 | 106.91 | 107.11 | 22,897,496 | +0.31(+0.29%) |
Mar 18, 2024 | 107.04 | 107.09 | 106.78 | 106.80 | 18,421,964 | -0.18(-0.17%) |
Mar 15, 2024 | 107.00 | 107.13 | 106.80 | 106.98 | 34,793,796 | +0.03(+0.03%) |
Mar 14, 2024 | 107.42 | 107.42 | 106.87 | 106.95 | 49,194,632 | -0.79(-0.74%) |
Mar 13, 2024 | 107.88 | 108.09 | 107.70 | 107.74 | 31,597,488 | -0.11(-0.10%) |
Mar 12, 2024 | 108.03 | 108.12 | 107.75 | 107.85 | 31,394,126 | -0.35(-0.32%) |
Mar 11, 2024 | 108.20 | 108.45 | 108.03 | 108.20 | 25,557,254 | +0.02(+0.02%) |
Mar 08, 2024 | 108.25 | 108.46 | 108.08 | 108.18 | 29,821,004 | +0.15(+0.14%) |
Mar 07, 2024 | 108.15 | 108.19 | 107.76 | 108.03 | 23,052,858 | +0.27(+0.25%) |
Mar 06, 2024 | 107.71 | 108.12 | 107.68 | 107.76 | 33,536,092 | +0.29(+0.27%) |
Mar 05, 2024 | 107.45 | 107.76 | 107.30 | 107.47 | 33,653,644 | +0.58(+0.55%) |
Mar 04, 2024 | 106.80 | 107.04 | 106.72 | 106.89 | 31,715,978 | -0.20(-0.18%) |
Mar 01, 2024 | 106.22 | 107.20 | 105.93 | 107.09 | 43,305,472 | +0.65(+0.61%) |
Feb 29, 2024 | 106.50 | 106.92 | 106.30 | 106.44 | 46,481,072 | +0.10(+0.09%) |
Feb 28, 2024 | 106.22 | 106.41 | 106.18 | 106.34 | 33,088,516 | -0.01(-0.01%) |
Feb 27, 2024 | 106.43 | 106.62 | 106.29 | 106.35 | 33,837,264 | -0.15(-0.14%) |
Feb 26, 2024 | 106.86 | 106.86 | 106.26 | 106.50 | 27,002,244 | -0.34(-0.31%) |
Feb 23, 2024 | 106.57 | 106.99 | 106.51 | 106.83 | 30,633,550 | +0.32(+0.30%) |
Feb 22, 2024 | 106.51 | 106.71 | 106.38 | 106.52 | 29,034,308 | +0.17(+0.16%) |
Feb 21, 2024 | 106.70 | 106.70 | 106.20 | 106.35 | 24,180,188 | -0.27(-0.25%) |
Feb 20, 2024 | 106.62 | 106.72 | 106.40 | 106.62 | 22,643,314 | +0.36(+0.34%) |
Feb 16, 2024 | 106.14 | 106.37 | 106.03 | 106.26 | 26,716,132 | -0.39(-0.36%) |
Feb 15, 2024 | 106.86 | 106.88 | 106.40 | 106.65 | 33,946,956 | +0.39(+0.36%) |
Feb 14, 2024 | 105.89 | 106.30 | 105.87 | 106.26 | 42,918,584 | +0.49(+0.47%) |
Feb 13, 2024 | 105.98 | 106.17 | 105.65 | 105.77 | 41,969,744 | -1.18(-1.10%) |
Feb 12, 2024 | 106.99 | 107.04 | 106.64 | 106.94 | 30,777,750 | +0.01(+0.01%) |
Feb 09, 2024 | 106.80 | 107.01 | 106.78 | 106.93 | 19,247,304 | -0.14(-0.13%) |
Feb 08, 2024 | 107.31 | 107.35 | 106.97 | 107.07 | 26,362,642 | -0.55(-0.51%) |
Feb 07, 2024 | 107.69 | 108.07 | 107.53 | 107.63 | 23,844,438 | -0.32(-0.29%) |
Feb 06, 2024 | 107.52 | 108.12 | 107.49 | 107.94 | 26,697,754 | +0.60(+0.56%) |
Feb 05, 2024 | 107.62 | 107.63 | 107.09 | 107.34 | 39,716,388 | -1.04(-0.96%) |
Feb 02, 2024 | 108.23 | 108.47 | 107.98 | 108.38 | 40,058,944 | -1.00(-0.91%) |