Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 107.45 | 107.66 | 106.22 | 106.22 | 2,360,987 | -1.63(-1.51%) |
Apr 29, 2024 | 107.74 | 107.93 | 107.36 | 107.85 | 1,805,555 | +0.47(+0.44%) |
Apr 26, 2024 | 107.03 | 107.61 | 106.92 | 107.38 | 2,381,321 | +0.99(+0.93%) |
Apr 25, 2024 | 105.38 | 106.55 | 105.11 | 106.39 | 2,621,059 | -0.33(-0.31%) |
Apr 24, 2024 | 107.05 | 107.13 | 106.27 | 106.72 | 2,243,811 | -0.06(-0.06%) |
Apr 23, 2024 | 105.94 | 106.90 | 105.90 | 106.78 | 2,936,705 | +1.18(+1.12%) |
Apr 22, 2024 | 105.05 | 106.06 | 104.78 | 105.60 | 2,442,344 | +1.06(+1.01%) |
Apr 19, 2024 | 105.08 | 105.39 | 104.29 | 104.54 | 4,029,641 | -0.65(-0.62%) |
Apr 18, 2024 | 105.52 | 106.04 | 104.98 | 105.19 | 1,116,598 | -0.15(-0.14%) |
Apr 17, 2024 | 106.28 | 106.31 | 104.99 | 105.34 | 2,289,841 | -0.39(-0.37%) |
Apr 16, 2024 | 105.91 | 106.29 | 105.42 | 105.73 | 2,511,394 | -0.56(-0.53%) |
Apr 15, 2024 | 108.26 | 108.29 | 106.08 | 106.29 | 5,107,734 | -1.04(-0.97%) |
Apr 12, 2024 | 108.09 | 108.41 | 107.03 | 107.33 | 3,319,529 | -1.68(-1.54%) |
Apr 11, 2024 | 108.70 | 109.24 | 107.90 | 109.01 | 1,702,100 | +0.64(+0.59%) |
Apr 10, 2024 | 108.28 | 108.80 | 107.94 | 108.37 | 7,321,589 | -1.25(-1.14%) |
Apr 09, 2024 | 109.93 | 109.97 | 108.77 | 109.62 | 1,983,555 | +0.16(+0.15%) |
Apr 08, 2024 | 109.54 | 109.69 | 109.32 | 109.46 | 1,934,941 | +0.23(+0.21%) |
Apr 05, 2024 | 108.55 | 109.57 | 108.40 | 109.23 | 4,344,740 | +0.85(+0.78%) |
Apr 04, 2024 | 110.45 | 110.45 | 108.31 | 108.38 | 2,584,231 | -1.10(-1.00%) |
Apr 03, 2024 | 109.04 | 109.75 | 109.02 | 109.48 | 2,473,633 | +0.26(+0.24%) |
Apr 02, 2024 | 109.05 | 109.26 | 108.87 | 109.22 | 1,836,441 | -0.65(-0.59%) |
Apr 01, 2024 | 110.24 | 110.38 | 109.63 | 109.87 | 1,857,240 | -0.26(-0.24%) |
Mar 28, 2024 | 110.10 | 110.34 | 110.33 | 110.13 | 986,254 | -0.02(-0.02%) |
Mar 27, 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 1,301,561 | +0.80(+0.73%) |
Mar 26, 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 1,940,302 | -0.15(-0.14%) |
Mar 25, 2024 | 109.44 | 109.73 | 109.43 | 109.50 | 878,626 | -0.22(-0.20%) |
Mar 22, 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 1,712,019 | -0.26(-0.24%) |
Mar 21, 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 4,229,440 | +0.24(+0.22%) |
Mar 20, 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 2,954,145 | +1.10(+1.01%) |
Mar 19, 2024 | 108.07 | 108.72 | 107.84 | 108.64 | 3,857,978 | +0.38(+0.35%) |
Mar 18, 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 1,913,208 | +0.44(+0.41%) |
Mar 15, 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 2,241,037 | -0.55(-0.51%) |
Mar 14, 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 3,938,852 | -0.43(-0.40%) |
Mar 13, 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 2,082,854 | -0.14(-0.13%) |
Mar 12, 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 2,195,749 | +1.09(+1.01%) |
Mar 11, 2024 | 107.70 | 107.96 | 107.34 | 107.85 | 1,498,454 | -0.22(-0.20%) |
Mar 08, 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 3,063,138 | -0.53(-0.49%) |
Mar 07, 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 2,188,002 | +1.12(+1.04%) |
Mar 06, 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 2,498,607 | +0.83(+0.78%) |
Mar 05, 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 3,913,614 | -0.87(-0.81%) |
Mar 04, 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 3,548,222 | -0.16(-0.15%) |
Mar 01, 2024 | 106.92 | 107.75 | 106.74 | 107.68 | 3,603,706 | +1.03(+0.97%) |
Feb 29, 2024 | 106.73 | 106.85 | 106.10 | 106.65 | 4,878,171 | +0.41(+0.39%) |
Feb 28, 2024 | 106.21 | 106.39 | 106.08 | 106.24 | 4,609,128 | -0.45(-0.42%) |
Feb 27, 2024 | 106.53 | 106.72 | 106.35 | 106.69 | 5,568,270 | +0.21(+0.20%) |
Feb 26, 2024 | 106.76 | 106.86 | 106.40 | 106.48 | 2,002,277 | -0.29(-0.27%) |
Feb 23, 2024 | 106.95 | 107.11 | 106.59 | 106.77 | 1,867,909 | +0.05(+0.04%) |
Feb 22, 2024 | 106.08 | 106.88 | 106.03 | 106.72 | 4,529,681 | +1.80(+1.72%) |
Feb 21, 2024 | 104.65 | 104.94 | 104.29 | 104.92 | 4,057,802 | +0.03(+0.03%) |
Feb 20, 2024 | 105.16 | 105.25 | 104.47 | 104.89 | 3,328,519 | -0.30(-0.29%) |
Feb 16, 2024 | 105.47 | 105.76 | 104.96 | 105.19 | 2,704,634 | -0.26(-0.25%) |
Feb 15, 2024 | 104.84 | 105.47 | 104.81 | 105.45 | 3,224,900 | +0.84(+0.80%) |
Feb 14, 2024 | 104.16 | 104.68 | 103.84 | 104.61 | 2,691,586 | +1.14(+1.10%) |
Feb 13, 2024 | 103.69 | 103.93 | 102.89 | 103.47 | 3,387,208 | -1.67(-1.59%) |
Feb 12, 2024 | 104.95 | 105.56 | 104.95 | 105.14 | 3,071,678 | +0.13(+0.12%) |
Feb 09, 2024 | 104.58 | 105.06 | 104.50 | 105.01 | 3,663,847 | +0.56(+0.54%) |
Feb 08, 2024 | 104.43 | 104.51 | 104.21 | 104.45 | 4,335,443 | -0.02(-0.02%) |
Feb 07, 2024 | 104.12 | 104.56 | 104.06 | 104.47 | 2,348,402 | +0.53(+0.51%) |
Feb 06, 2024 | 103.63 | 103.94 | 103.49 | 103.94 | 5,034,244 | +0.60(+0.58%) |
Feb 05, 2024 | 103.47 | 103.62 | 102.82 | 103.34 | 3,258,377 | -0.40(-0.39%) |
Feb 02, 2024 | 103.12 | 103.98 | 102.97 | 103.74 | 5,939,774 | +0.42(+0.41%) |