Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 118.39 | 118.82 | 116.84 | 118.36 | 395,495 | -0.33(-0.28%) |
Apr 29, 2024 | 117.94 | 119.05 | 117.30 | 118.69 | 223,988 | +1.44(+1.23%) |
Apr 26, 2024 | 116.47 | 119.06 | 115.71 | 117.25 | 159,379 | -0.04(-0.03%) |
Apr 25, 2024 | 118.28 | 118.67 | 116.48 | 117.29 | 230,160 | -1.35(-1.14%) |
Apr 24, 2024 | 118.50 | 119.46 | 117.97 | 118.64 | 257,364 | +0.02(+0.02%) |
Apr 23, 2024 | 117.26 | 119.32 | 116.26 | 118.62 | 325,734 | +1.39(+1.19%) |
Apr 22, 2024 | 119.13 | 119.62 | 116.16 | 117.23 | 350,560 | -1.03(-0.87%) |
Apr 19, 2024 | 116.46 | 118.74 | 116.46 | 118.26 | 266,665 | +1.78(+1.53%) |
Apr 18, 2024 | 117.82 | 118.12 | 115.68 | 116.48 | 265,278 | -1.34(-1.14%) |
Apr 17, 2024 | 118.11 | 119.36 | 117.78 | 117.82 | 207,192 | +0.15(+0.13%) |
Apr 16, 2024 | 118.30 | 118.31 | 116.31 | 117.67 | 272,665 | -1.02(-0.86%) |
Apr 15, 2024 | 118.96 | 119.54 | 117.84 | 118.69 | 199,871 | -0.59(-0.49%) |
Apr 12, 2024 | 120.14 | 120.77 | 118.51 | 119.28 | 219,862 | -0.93(-0.77%) |
Apr 11, 2024 | 117.74 | 120.62 | 115.88 | 120.21 | 373,232 | +2.80(+2.38%) |
Apr 10, 2024 | 117.92 | 119.42 | 116.32 | 117.41 | 463,617 | -2.34(-1.95%) |
Apr 09, 2024 | 119.52 | 119.78 | 117.84 | 119.75 | 261,283 | +0.71(+0.60%) |
Apr 08, 2024 | 120.16 | 120.16 | 118.61 | 119.04 | 284,617 | -0.68(-0.57%) |
Apr 05, 2024 | 118.65 | 120.50 | 118.44 | 119.72 | 242,423 | +0.94(+0.79%) |
Apr 04, 2024 | 122.51 | 122.88 | 118.45 | 118.78 | 246,479 | -2.56(-2.11%) |
Apr 03, 2024 | 120.18 | 121.64 | 119.88 | 121.34 | 261,372 | +0.40(+0.33%) |
Apr 02, 2024 | 122.32 | 122.77 | 119.97 | 120.94 | 308,081 | -2.93(-2.37%) |
Apr 01, 2024 | 123.96 | 124.69 | 122.90 | 123.87 | 244,858 | -0.55(-0.44%) |
Mar 28, 2024 | 125.67 | 126.77 | 123.98 | 124.42 | 418,906 | -1.20(-0.96%) |
Mar 27, 2024 | 124.62 | 126.29 | 124.29 | 125.62 | 260,808 | +2.35(+1.91%) |
Mar 26, 2024 | 123.10 | 124.01 | 122.26 | 123.27 | 283,802 | +0.22(+0.18%) |
Mar 25, 2024 | 124.17 | 125.05 | 122.95 | 123.05 | 177,820 | -0.69(-0.56%) |
Mar 22, 2024 | 124.62 | 124.62 | 123.17 | 123.74 | 124,746 | +0.06(+0.05%) |
Mar 21, 2024 | 123.81 | 124.29 | 122.98 | 123.68 | 222,940 | +0.32(+0.26%) |
Mar 20, 2024 | 123.74 | 124.06 | 122.61 | 123.36 | 156,793 | -0.30(-0.24%) |
Mar 19, 2024 | 122.82 | 124.51 | 122.63 | 123.66 | 216,323 | +1.53(+1.25%) |
Mar 18, 2024 | 122.21 | 123.44 | 122.13 | 122.13 | 203,514 | -0.50(-0.41%) |
Mar 15, 2024 | 121.43 | 122.96 | 121.18 | 122.63 | 704,339 | +0.71(+0.58%) |
Mar 14, 2024 | 123.06 | 123.06 | 121.11 | 121.92 | 246,699 | -1.42(-1.15%) |
Mar 13, 2024 | 124.37 | 124.91 | 122.74 | 123.34 | 209,671 | -1.23(-0.99%) |
Mar 12, 2024 | 124.30 | 125.28 | 123.72 | 124.57 | 146,935 | -0.12(-0.10%) |
Mar 11, 2024 | 123.58 | 125.01 | 122.38 | 124.69 | 287,519 | +1.05(+0.85%) |
Mar 08, 2024 | 124.79 | 125.77 | 123.60 | 123.64 | 186,846 | -0.61(-0.49%) |
Mar 07, 2024 | 126.51 | 127.09 | 124.14 | 124.25 | 230,982 | -1.28(-1.02%) |
Mar 06, 2024 | 126.27 | 126.27 | 124.28 | 125.53 | 191,441 | -0.06(-0.05%) |
Mar 05, 2024 | 126.12 | 127.51 | 125.21 | 125.59 | 273,215 | -0.34(-0.27%) |
Mar 04, 2024 | 122.17 | 126.57 | 122.17 | 125.93 | 306,739 | +4.09(+3.36%) |
Mar 01, 2024 | 124.94 | 125.04 | 120.82 | 121.84 | 326,441 | -3.02(-2.42%) |
Feb 29, 2024 | 125.58 | 125.58 | 124.06 | 124.86 | 299,234 | +0.40(+0.32%) |
Feb 28, 2024 | 123.06 | 124.55 | 122.86 | 124.46 | 210,774 | +0.59(+0.48%) |
Feb 27, 2024 | 124.44 | 124.64 | 123.83 | 123.87 | 164,070 | -0.27(-0.22%) |
Feb 26, 2024 | 123.88 | 125.06 | 123.33 | 124.14 | 175,264 | -0.05(-0.04%) |
Feb 23, 2024 | 123.91 | 124.69 | 123.11 | 124.19 | 276,453 | +0.55(+0.44%) |
Feb 22, 2024 | 122.45 | 123.65 | 121.21 | 123.64 | 272,605 | +0.77(+0.63%) |
Feb 21, 2024 | 120.85 | 122.94 | 120.62 | 122.87 | 260,864 | +1.59(+1.31%) |
Feb 20, 2024 | 120.62 | 121.94 | 119.99 | 121.28 | 293,556 | -0.14(-0.12%) |
Feb 16, 2024 | 119.07 | 122.94 | 118.64 | 121.42 | 325,032 | +1.56(+1.30%) |
Feb 15, 2024 | 120.94 | 121.42 | 118.63 | 119.86 | 379,500 | -0.72(-0.60%) |
Feb 14, 2024 | 118.33 | 120.65 | 116.58 | 120.58 | 303,308 | +3.18(+2.71%) |
Feb 13, 2024 | 117.61 | 120.39 | 116.82 | 117.40 | 284,823 | -2.25(-1.88%) |
Feb 12, 2024 | 118.70 | 120.91 | 118.14 | 119.65 | 245,391 | +0.81(+0.68%) |
Feb 09, 2024 | 118.01 | 119.31 | 117.05 | 118.84 | 196,204 | +0.84(+0.71%) |
Feb 08, 2024 | 117.11 | 118.17 | 116.41 | 118.00 | 247,406 | +0.67(+0.57%) |
Feb 07, 2024 | 118.02 | 120.12 | 116.61 | 117.33 | 318,828 | -0.19(-0.16%) |
Feb 06, 2024 | 118.08 | 118.79 | 116.98 | 117.52 | 334,720 | -0.39(-0.33%) |
Feb 05, 2024 | 120.03 | 121.04 | 117.53 | 117.91 | 380,001 | -2.81(-2.33%) |
Feb 02, 2024 | 118.94 | 122.84 | 110.66 | 120.72 | 620,324 | +5.43(+4.71%) |