Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.52 | 106.87 | 105.89 | 105.97 | 5,073,869 | -1.30(-1.21%) |
Apr 29, 2024 | 107.39 | 108.19 | 106.60 | 107.27 | 3,306,302 | -0.26(-0.24%) |
Apr 26, 2024 | 106.51 | 107.86 | 106.39 | 107.53 | 3,575,567 | +0.67(+0.63%) |
Apr 25, 2024 | 106.64 | 107.45 | 106.14 | 106.86 | 3,112,438 | -0.03(-0.03%) |
Apr 24, 2024 | 106.71 | 107.11 | 105.56 | 106.89 | 5,052,559 | -0.70(-0.65%) |
Apr 23, 2024 | 107.67 | 108.11 | 107.31 | 107.59 | 3,849,496 | +0.52(+0.49%) |
Apr 22, 2024 | 107.48 | 107.90 | 106.27 | 107.07 | 4,948,115 | -0.21(-0.20%) |
Apr 19, 2024 | 105.98 | 107.77 | 105.38 | 107.28 | 10,533,616 | +2.01(+1.91%) |
Apr 18, 2024 | 106.50 | 107.03 | 104.47 | 105.27 | 7,302,928 | -0.63(-0.59%) |
Apr 17, 2024 | 107.53 | 108.72 | 104.25 | 105.90 | 12,001,933 | -3.31(-3.03%) |
Apr 16, 2024 | 108.84 | 110.33 | 108.14 | 109.21 | 7,282,497 | +0.32(+0.29%) |
Apr 15, 2024 | 110.09 | 110.89 | 108.83 | 108.89 | 4,595,192 | -0.22(-0.20%) |
Apr 12, 2024 | 110.27 | 110.50 | 108.49 | 109.11 | 4,041,617 | -1.79(-1.61%) |
Apr 11, 2024 | 111.10 | 111.43 | 109.77 | 110.90 | 4,348,070 | +0.28(+0.25%) |
Apr 10, 2024 | 110.67 | 111.12 | 109.81 | 110.62 | 3,985,213 | -1.26(-1.13%) |
Apr 09, 2024 | 110.04 | 112.01 | 110.03 | 111.89 | 4,256,764 | +1.91(+1.74%) |
Apr 08, 2024 | 110.75 | 110.93 | 109.60 | 109.97 | 5,839,166 | -0.68(-0.61%) |
Apr 05, 2024 | 109.16 | 110.71 | 109.00 | 110.65 | 5,618,950 | +1.08(+0.99%) |
Apr 04, 2024 | 111.29 | 111.45 | 109.30 | 109.57 | 4,823,352 | -1.16(-1.05%) |
Apr 03, 2024 | 111.59 | 112.00 | 110.50 | 110.73 | 4,431,781 | -0.74(-0.66%) |
Apr 02, 2024 | 111.34 | 111.86 | 110.63 | 111.47 | 4,583,342 | -0.07(-0.06%) |
Apr 01, 2024 | 113.10 | 113.10 | 111.27 | 111.54 | 3,983,550 | -1.56(-1.38%) |
Mar 28, 2024 | 112.72 | 113.46 | 113.38 | 113.10 | 5,306,920 | +0.18(+0.16%) |
Mar 27, 2024 | 111.45 | 113.14 | 111.39 | 112.92 | 7,570,579 | +1.97(+1.78%) |
Mar 26, 2024 | 109.94 | 111.35 | 109.39 | 110.95 | 7,809,358 | +1.48(+1.35%) |
Mar 25, 2024 | 109.91 | 110.25 | 108.57 | 109.47 | 6,719,266 | -0.56(-0.51%) |
Mar 22, 2024 | 110.97 | 111.43 | 110.00 | 110.02 | 5,414,445 | -0.94(-0.84%) |
Mar 21, 2024 | 111.40 | 111.59 | 110.46 | 110.96 | 9,770,965 | +0.01(+0.01%) |
Mar 20, 2024 | 112.44 | 112.68 | 110.18 | 110.95 | 8,358,281 | -1.65(-1.47%) |
Mar 19, 2024 | 111.89 | 113.86 | 111.49 | 112.60 | 8,340,397 | +0.72(+0.64%) |
Mar 18, 2024 | 114.78 | 115.19 | 111.74 | 111.89 | 13,054,000 | -3.03(-2.64%) |
Mar 15, 2024 | 112.46 | 114.92 | 111.71 | 114.92 | 22,526,854 | -3.34(-2.83%) |
Mar 14, 2024 | 119.42 | 119.75 | 117.27 | 118.26 | 4,976,820 | -1.30(-1.09%) |
Mar 13, 2024 | 119.92 | 120.33 | 119.03 | 119.57 | 3,438,652 | -0.60(-0.50%) |
Mar 12, 2024 | 119.36 | 120.48 | 118.47 | 120.16 | 3,094,993 | +0.57(+0.47%) |
Mar 11, 2024 | 120.33 | 120.82 | 119.03 | 119.60 | 3,905,294 | -0.77(-0.64%) |
Mar 08, 2024 | 120.37 | 121.04 | 120.01 | 120.36 | 3,374,095 | +0.04(+0.03%) |
Mar 07, 2024 | 119.51 | 120.90 | 119.36 | 120.32 | 4,221,638 | +1.57(+1.32%) |
Mar 06, 2024 | 118.02 | 118.99 | 117.84 | 118.75 | 3,405,518 | +0.86(+0.73%) |
Mar 05, 2024 | 119.85 | 120.00 | 117.50 | 117.89 | 3,518,261 | -1.55(-1.30%) |
Mar 04, 2024 | 117.72 | 119.69 | 117.59 | 119.45 | 3,179,670 | +1.41(+1.20%) |
Mar 01, 2024 | 117.98 | 118.86 | 117.25 | 118.03 | 3,918,770 | -0.02(-0.02%) |
Feb 29, 2024 | 119.73 | 119.85 | 117.94 | 118.06 | 6,150,664 | -1.40(-1.17%) |
Feb 28, 2024 | 118.90 | 119.52 | 118.68 | 119.46 | 3,400,603 | +0.65(+0.54%) |
Feb 27, 2024 | 117.58 | 118.91 | 117.25 | 118.81 | 3,220,079 | +0.71(+0.60%) |
Feb 26, 2024 | 118.91 | 119.36 | 117.81 | 118.10 | 3,500,284 | -0.77(-0.64%) |
Feb 23, 2024 | 118.79 | 119.56 | 118.27 | 118.87 | 4,282,652 | +0.44(+0.37%) |
Feb 22, 2024 | 117.52 | 118.66 | 116.22 | 118.43 | 4,940,486 | +1.15(+0.98%) |
Feb 21, 2024 | 115.39 | 117.39 | 115.39 | 117.29 | 6,175,132 | +1.22(+1.05%) |
Feb 20, 2024 | 113.77 | 116.61 | 113.40 | 116.06 | 9,648,673 | +2.62(+2.31%) |
Feb 16, 2024 | 112.94 | 114.92 | 112.89 | 113.45 | 7,201,039 | +0.37(+0.33%) |
Feb 15, 2024 | 111.72 | 113.71 | 111.72 | 113.08 | 5,477,165 | +1.57(+1.41%) |
Feb 14, 2024 | 111.09 | 111.83 | 110.57 | 111.51 | 4,036,548 | +0.72(+0.65%) |
Feb 13, 2024 | 111.92 | 112.55 | 110.03 | 110.79 | 4,284,546 | -1.18(-1.06%) |
Feb 12, 2024 | 110.95 | 112.07 | 110.66 | 111.97 | 4,253,073 | +0.72(+0.64%) |
Feb 09, 2024 | 111.70 | 112.07 | 110.64 | 111.26 | 5,977,178 | -0.62(-0.55%) |
Feb 08, 2024 | 112.79 | 112.79 | 110.97 | 111.88 | 7,041,444 | -0.88(-0.78%) |
Feb 07, 2024 | 114.03 | 114.03 | 112.33 | 112.75 | 4,780,444 | -0.69(-0.60%) |
Feb 06, 2024 | 111.27 | 113.94 | 111.17 | 113.44 | 4,758,132 | +2.34(+2.10%) |
Feb 05, 2024 | 111.47 | 111.90 | 110.60 | 111.10 | 5,698,076 | -0.46(-0.41%) |
Feb 02, 2024 | 112.40 | 113.50 | 111.43 | 111.56 | 7,613,286 | -2.37(-2.08%) |