Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.50 | 109.90 | 107.59 | 107.78 | 3,963,034 | -1.98(-1.80%) |
Apr 29, 2024 | 109.40 | 110.76 | 109.36 | 109.76 | 2,354,317 | -0.13(-0.12%) |
Apr 26, 2024 | 109.36 | 110.73 | 109.02 | 109.89 | 1,364,496 | +0.29(+0.26%) |
Apr 25, 2024 | 108.45 | 110.31 | 107.80 | 109.60 | 1,640,106 | -0.02(-0.02%) |
Apr 24, 2024 | 110.44 | 110.50 | 108.65 | 109.62 | 1,876,917 | -0.15(-0.14%) |
Apr 23, 2024 | 109.10 | 110.44 | 108.70 | 109.77 | 2,081,946 | +1.14(+1.05%) |
Apr 22, 2024 | 108.83 | 109.67 | 108.11 | 108.63 | 2,448,932 | +0.05(+0.05%) |
Apr 19, 2024 | 109.58 | 110.12 | 108.36 | 108.58 | 2,108,078 | -0.73(-0.67%) |
Apr 18, 2024 | 110.83 | 110.83 | 108.94 | 109.31 | 1,677,935 | -0.50(-0.46%) |
Apr 17, 2024 | 112.05 | 112.33 | 109.60 | 109.81 | 2,317,294 | -1.68(-1.51%) |
Apr 16, 2024 | 111.87 | 112.02 | 110.50 | 111.49 | 2,326,204 | -0.27(-0.24%) |
Apr 15, 2024 | 114.26 | 114.36 | 111.44 | 111.76 | 1,709,306 | -0.89(-0.79%) |
Apr 12, 2024 | 112.75 | 113.42 | 111.82 | 112.65 | 1,981,073 | -0.87(-0.77%) |
Apr 11, 2024 | 114.03 | 114.21 | 112.96 | 113.52 | 1,673,026 | -0.56(-0.49%) |
Apr 10, 2024 | 112.65 | 114.24 | 112.52 | 114.08 | 2,012,867 | -0.17(-0.15%) |
Apr 09, 2024 | 115.00 | 115.26 | 113.10 | 114.25 | 1,877,499 | -0.42(-0.37%) |
Apr 08, 2024 | 114.71 | 114.97 | 113.98 | 114.67 | 1,775,749 | +0.13(+0.11%) |
Apr 05, 2024 | 113.61 | 114.77 | 113.30 | 114.54 | 1,693,803 | +1.50(+1.33%) |
Apr 04, 2024 | 114.45 | 114.94 | 112.64 | 113.04 | 1,888,460 | -0.50(-0.44%) |
Apr 03, 2024 | 113.44 | 114.19 | 113.08 | 113.54 | 1,981,803 | +0.27(+0.24%) |
Apr 02, 2024 | 113.32 | 113.57 | 112.29 | 113.27 | 1,964,422 | -0.27(-0.24%) |
Apr 01, 2024 | 113.27 | 114.11 | 113.18 | 113.54 | 2,057,365 | +0.12(+0.11%) |
Mar 28, 2024 | 113.69 | 113.66 | 113.63 | 113.42 | 2,322,593 | -0.03(-0.03%) |
Mar 27, 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 1,937,350 | +1.50(+1.34%) |
Mar 26, 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 1,812,808 | +0.22(+0.20%) |
Mar 25, 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 1,435,874 | -0.72(-0.64%) |
Mar 22, 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 1,479,392 | -0.15(-0.13%) |
Mar 21, 2024 | 112.48 | 113.34 | 112.02 | 112.60 | 2,410,916 | +0.58(+0.52%) |
Mar 20, 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 2,195,292 | +0.73(+0.66%) |
Mar 19, 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 2,544,008 | +0.23(+0.21%) |
Mar 18, 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 3,071,513 | +0.47(+0.42%) |
Mar 15, 2024 | 109.69 | 111.06 | 109.59 | 110.59 | 6,537,769 | +0.18(+0.16%) |
Mar 14, 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 2,883,389 | +0.06(+0.05%) |
Mar 13, 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 1,801,876 | -0.25(-0.23%) |
Mar 12, 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 1,755,412 | +0.95(+0.87%) |
Mar 11, 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 1,892,248 | -0.50(-0.45%) |
Mar 08, 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 1,655,817 | -0.13(-0.12%) |
Mar 07, 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 2,033,830 | +0.48(+0.44%) |
Mar 06, 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 2,561,757 | +0.78(+0.72%) |
Mar 05, 2024 | 109.07 | 109.67 | 108.92 | 109.02 | 3,464,989 | -0.49(-0.45%) |
Mar 04, 2024 | 108.18 | 109.83 | 108.09 | 109.51 | 3,702,895 | +1.37(+1.27%) |
Mar 01, 2024 | 108.49 | 109.18 | 107.59 | 108.14 | 3,356,782 | +1.29(+1.21%) |
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 5,385,511 | +1.29(+1.22%) |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 2,189,995 | -0.57(-0.54%) |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 2,343,163 | -0.06(-0.06%) |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2,393,658 | +0.28(+0.26%) |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1,819,837 | +0.62(+0.59%) |
Feb 22, 2024 | 105.72 | 106.17 | 105.20 | 105.29 | 2,362,607 | +0.33(+0.31%) |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2,138,684 | +0.16(+0.15%) |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2,517,505 | -1.35(-1.27%) |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 3,167,551 | +0.44(+0.42%) |
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3,104,533 | -0.01(-0.00%) |
Feb 14, 2024 | 105.14 | 106.07 | 104.77 | 105.72 | 5,103,350 | +1.55(+1.49%) |
Feb 13, 2024 | 102.90 | 104.21 | 102.12 | 104.16 | 5,094,269 | +0.40(+0.38%) |
Feb 12, 2024 | 102.67 | 103.93 | 102.39 | 103.77 | 3,923,713 | +1.08(+1.05%) |
Feb 09, 2024 | 101.95 | 102.81 | 101.54 | 102.69 | 3,514,718 | +0.82(+0.80%) |
Feb 08, 2024 | 104.11 | 104.73 | 101.52 | 101.87 | 5,332,235 | -1.70(-1.64%) |
Feb 07, 2024 | 101.38 | 105.19 | 99.80 | 103.58 | 9,116,677 | +9.78(+10.43%) |
Feb 06, 2024 | 93.28 | 93.91 | 92.57 | 93.79 | 2,789,929 | +0.86(+0.92%) |
Feb 05, 2024 | 92.83 | 93.02 | 91.70 | 92.94 | 2,424,792 | -0.58(-0.62%) |
Feb 02, 2024 | 92.80 | 94.02 | 92.29 | 93.52 | 2,139,215 | +0.22(+0.23%) |