Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.48 | 121.67 | 119.90 | 119.92 | 19,942 | -1.87(-1.53%) |
Apr 29, 2024 | 121.51 | 121.86 | 121.51 | 121.78 | 14,807 | +0.49(+0.40%) |
Apr 26, 2024 | 121.02 | 121.62 | 121.02 | 121.30 | 18,635 | +0.26(+0.21%) |
Apr 25, 2024 | 120.10 | 121.31 | 119.49 | 121.03 | 38,763 | +0.07(+0.06%) |
Apr 24, 2024 | 121.74 | 121.83 | 120.17 | 120.97 | 24,816 | -0.70(-0.57%) |
Apr 23, 2024 | 120.56 | 121.76 | 120.56 | 121.66 | 26,452 | +1.68(+1.40%) |
Apr 22, 2024 | 119.68 | 120.75 | 119.23 | 119.99 | 26,601 | +0.84(+0.70%) |
Apr 19, 2024 | 119.03 | 119.74 | 118.72 | 119.15 | 39,966 | +0.11(+0.09%) |
Apr 18, 2024 | 119.89 | 120.47 | 119.01 | 119.04 | 27,789 | -0.47(-0.39%) |
Apr 17, 2024 | 120.74 | 120.74 | 119.00 | 119.51 | 67,383 | -0.63(-0.52%) |
Apr 16, 2024 | 120.35 | 120.64 | 119.65 | 120.14 | 64,575 | -0.36(-0.30%) |
Apr 15, 2024 | 122.74 | 123.07 | 120.11 | 120.50 | 67,755 | -1.02(-0.84%) |
Apr 12, 2024 | 122.06 | 122.24 | 120.98 | 121.51 | 45,722 | -1.40(-1.14%) |
Apr 11, 2024 | 122.89 | 123.31 | 121.97 | 122.91 | 51,696 | +0.08(+0.07%) |
Apr 10, 2024 | 122.44 | 123.39 | 122.13 | 122.83 | 428,616 | -1.38(-1.11%) |
Apr 09, 2024 | 124.76 | 124.76 | 122.92 | 124.21 | 45,851 | -0.41(-0.33%) |
Apr 08, 2024 | 124.63 | 124.89 | 124.44 | 124.62 | 34,293 | +0.16(+0.13%) |
Apr 05, 2024 | 123.10 | 124.61 | 123.10 | 124.46 | 27,556 | +1.59(+1.29%) |
Apr 04, 2024 | 125.12 | 125.33 | 122.69 | 122.87 | 41,751 | -1.22(-0.98%) |
Apr 03, 2024 | 123.42 | 124.45 | 123.42 | 124.09 | 90,286 | +0.42(+0.34%) |
Apr 02, 2024 | 123.49 | 123.89 | 123.40 | 123.67 | 109,878 | -0.62(-0.50%) |
Apr 01, 2024 | 125.40 | 125.40 | 124.18 | 124.29 | 178,508 | -1.15(-0.92%) |
Mar 28, 2024 | 125.03 | 125.69 | 125.00 | 125.44 | 43,783 | +0.39(+0.31%) |
Mar 27, 2024 | 124.40 | 125.06 | 124.23 | 125.05 | 17,935 | +1.43(+1.15%) |
Mar 26, 2024 | 123.92 | 124.11 | 123.56 | 123.62 | 94,754 | -0.06(-0.05%) |
Mar 25, 2024 | 124.34 | 124.34 | 123.68 | 123.68 | 60,380 | -0.67(-0.54%) |
Mar 22, 2024 | 125.80 | 125.80 | 124.32 | 124.35 | 119,269 | -0.89(-0.71%) |
Mar 21, 2024 | 124.85 | 125.56 | 124.59 | 125.24 | 60,401 | +0.68(+0.55%) |
Mar 20, 2024 | 123.23 | 124.68 | 122.90 | 124.56 | 54,523 | +1.42(+1.16%) |
Mar 19, 2024 | 122.16 | 123.13 | 122.16 | 123.13 | 34,939 | +0.96(+0.78%) |
Mar 18, 2024 | 122.36 | 122.65 | 122.05 | 122.17 | 34,457 | +0.40(+0.33%) |
Mar 15, 2024 | 121.94 | 122.34 | 121.67 | 121.78 | 45,535 | -0.21(-0.17%) |
Mar 14, 2024 | 122.53 | 122.88 | 121.23 | 121.98 | 39,003 | -0.57(-0.46%) |
Mar 13, 2024 | 122.09 | 122.81 | 121.91 | 122.55 | 37,153 | +0.33(+0.27%) |
Mar 12, 2024 | 121.57 | 122.34 | 121.12 | 122.22 | 46,116 | +0.82(+0.67%) |
Mar 11, 2024 | 121.63 | 121.77 | 120.51 | 121.41 | 51,170 | -0.42(-0.34%) |
Mar 08, 2024 | 122.29 | 122.98 | 121.66 | 121.83 | 65,537 | -0.33(-0.27%) |
Mar 07, 2024 | 122.20 | 122.22 | 121.54 | 122.16 | 42,492 | +0.92(+0.76%) |
Mar 06, 2024 | 121.01 | 121.82 | 120.98 | 121.24 | 64,234 | +0.76(+0.63%) |
Mar 05, 2024 | 121.43 | 121.52 | 120.00 | 120.48 | 43,077 | -1.00(-0.82%) |
Mar 04, 2024 | 121.48 | 121.84 | 121.30 | 121.48 | 78,707 | +0.13(+0.11%) |
Mar 01, 2024 | 120.47 | 121.39 | 120.47 | 121.35 | 68,346 | +0.63(+0.52%) |
Feb 29, 2024 | 121.14 | 121.14 | 120.25 | 120.72 | 122,729 | +0.16(+0.13%) |
Feb 28, 2024 | 119.78 | 120.80 | 119.70 | 120.56 | 37,440 | +0.50(+0.41%) |
Feb 27, 2024 | 119.98 | 120.13 | 119.56 | 120.06 | 38,326 | +0.12(+0.10%) |
Feb 26, 2024 | 119.86 | 120.27 | 119.72 | 119.94 | 77,807 | -0.09(-0.07%) |
Feb 23, 2024 | 119.72 | 120.24 | 119.67 | 120.03 | 120,114 | +0.72(+0.60%) |
Feb 22, 2024 | 118.33 | 119.48 | 118.29 | 119.32 | 611,391 | +1.85(+1.58%) |
Feb 21, 2024 | 116.76 | 117.50 | 116.76 | 117.46 | 40,032 | +0.37(+0.31%) |
Feb 20, 2024 | 116.98 | 117.36 | 116.87 | 117.10 | 49,058 | -0.76(-0.64%) |
Feb 16, 2024 | 118.36 | 118.72 | 117.81 | 117.85 | 56,057 | -0.64(-0.54%) |
Feb 15, 2024 | 117.66 | 118.50 | 117.66 | 118.49 | 61,864 | +1.09(+0.93%) |
Feb 14, 2024 | 116.43 | 117.46 | 116.43 | 117.40 | 36,954 | +1.41(+1.22%) |
Feb 13, 2024 | 115.88 | 116.42 | 115.20 | 115.99 | 71,737 | -1.55(-1.32%) |
Feb 12, 2024 | 117.25 | 117.87 | 117.23 | 117.54 | 204,838 | +0.36(+0.31%) |
Feb 09, 2024 | 116.92 | 117.31 | 116.63 | 117.19 | 23,273 | +0.31(+0.26%) |
Feb 08, 2024 | 116.97 | 116.97 | 116.41 | 116.88 | 35,098 | -0.08(-0.07%) |
Feb 07, 2024 | 116.74 | 117.31 | 116.39 | 116.96 | 45,548 | +0.93(+0.80%) |
Feb 06, 2024 | 115.30 | 116.06 | 115.24 | 116.03 | 77,214 | +0.78(+0.67%) |
Feb 05, 2024 | 115.79 | 115.80 | 114.81 | 115.25 | 98,236 | -1.00(-0.86%) |
Feb 02, 2024 | 115.18 | 116.70 | 114.98 | 116.25 | 103,910 | +0.65(+0.56%) |