Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 107.43 | 107.72 | 104.27 | 104.88 | 1,236,120 | -2.96(-2.74%) |
Apr 18, 2024 | 109.06 | 110.06 | 107.76 | 107.84 | 1,482,099 | -2.11(-1.92%) |
Apr 17, 2024 | 111.51 | 111.67 | 109.47 | 109.95 | 1,385,972 | -1.20(-1.08%) |
Apr 16, 2024 | 110.21 | 112.11 | 110.21 | 111.15 | 957,959 | +1.08(+0.98%) |
Apr 15, 2024 | 112.64 | 112.99 | 109.05 | 110.07 | 1,223,932 | -1.29(-1.16%) |
Apr 12, 2024 | 113.49 | 114.39 | 110.95 | 111.36 | 1,222,674 | -4.45(-3.84%) |
Apr 11, 2024 | 114.17 | 116.33 | 112.71 | 115.81 | 794,324 | +2.43(+2.14%) |
Apr 10, 2024 | 113.80 | 115.27 | 112.57 | 113.38 | 926,622 | -3.11(-2.67%) |
Apr 09, 2024 | 115.51 | 116.63 | 114.73 | 116.49 | 833,678 | +2.03(+1.77%) |
Apr 08, 2024 | 114.57 | 115.52 | 113.38 | 114.46 | 640,023 | -0.63(-0.55%) |
Apr 05, 2024 | 112.67 | 115.17 | 112.67 | 115.09 | 758,909 | +2.09(+1.85%) |
Apr 04, 2024 | 116.00 | 116.64 | 112.53 | 113.00 | 1,294,519 | -1.90(-1.65%) |
Apr 03, 2024 | 112.90 | 115.50 | 112.85 | 114.90 | 777,928 | +1.10(+0.97%) |
Apr 02, 2024 | 113.00 | 114.15 | 112.27 | 113.80 | 862,555 | -0.35(-0.31%) |
Apr 01, 2024 | 115.21 | 116.68 | 113.63 | 114.15 | 937,586 | -0.68(-0.59%) |
Mar 28, 2024 | 114.91 | 115.80 | 114.14 | 114.83 | 1,142,337 | +0.23(+0.20%) |
Mar 27, 2024 | 113.48 | 114.72 | 112.41 | 114.60 | 949,701 | +1.96(+1.74%) |
Mar 26, 2024 | 113.41 | 115.00 | 112.55 | 112.64 | 893,189 | -1.11(-0.98%) |
Mar 25, 2024 | 112.93 | 114.21 | 112.17 | 113.75 | 771,212 | -0.63(-0.55%) |
Mar 22, 2024 | 114.73 | 115.76 | 114.24 | 114.38 | 539,369 | -1.00(-0.87%) |
Mar 21, 2024 | 115.83 | 117.88 | 114.76 | 115.38 | 1,271,019 | +1.86(+1.64%) |
Mar 20, 2024 | 110.72 | 114.22 | 110.32 | 113.52 | 1,069,845 | +2.72(+2.45%) |
Mar 19, 2024 | 110.54 | 111.19 | 109.08 | 110.80 | 1,314,171 | -0.48(-0.43%) |
Mar 18, 2024 | 112.84 | 113.48 | 110.99 | 111.28 | 1,319,948 | -0.57(-0.51%) |
Mar 15, 2024 | 111.77 | 113.19 | 111.58 | 111.85 | 2,416,185 | -1.73(-1.52%) |
Mar 14, 2024 | 115.69 | 116.44 | 112.45 | 113.58 | 1,685,642 | -2.55(-2.20%) |
Mar 13, 2024 | 119.21 | 120.18 | 115.68 | 116.13 | 1,398,997 | -4.04(-3.36%) |
Mar 12, 2024 | 118.44 | 120.39 | 116.65 | 120.17 | 1,009,984 | +2.68(+2.28%) |
Mar 11, 2024 | 115.22 | 117.53 | 114.95 | 117.49 | 904,167 | +1.42(+1.22%) |
Mar 08, 2024 | 119.01 | 119.75 | 116.05 | 116.07 | 1,384,762 | -2.72(-2.29%) |
Mar 07, 2024 | 116.94 | 119.96 | 116.82 | 118.79 | 1,137,952 | +2.90(+2.50%) |
Mar 06, 2024 | 115.00 | 118.72 | 114.97 | 115.89 | 1,235,342 | +2.60(+2.29%) |
Mar 05, 2024 | 119.22 | 119.22 | 112.26 | 113.29 | 1,406,840 | -6.93(-5.76%) |
Mar 04, 2024 | 121.00 | 121.65 | 119.62 | 120.22 | 1,337,359 | +0.60(+0.50%) |
Mar 01, 2024 | 115.00 | 120.25 | 114.97 | 119.62 | 1,803,999 | +5.07(+4.43%) |
Feb 29, 2024 | 113.65 | 114.77 | 112.40 | 114.55 | 1,159,226 | +2.50(+2.23%) |
Feb 28, 2024 | 112.78 | 113.43 | 111.88 | 112.05 | 624,303 | -1.96(-1.72%) |
Feb 27, 2024 | 113.88 | 114.78 | 113.73 | 114.01 | 561,686 | +0.49(+0.43%) |
Feb 26, 2024 | 113.71 | 114.25 | 113.41 | 113.52 | 592,386 | +0.72(+0.64%) |
Feb 23, 2024 | 113.42 | 113.96 | 112.68 | 112.80 | 670,576 | -0.65(-0.57%) |
Feb 22, 2024 | 113.68 | 113.86 | 112.03 | 113.45 | 1,010,285 | +1.56(+1.39%) |
Feb 21, 2024 | 110.93 | 111.92 | 110.19 | 111.89 | 864,277 | +0.03(+0.03%) |
Feb 20, 2024 | 111.00 | 112.55 | 110.90 | 111.86 | 1,086,132 | -0.31(-0.28%) |
Feb 16, 2024 | 113.73 | 114.29 | 112.11 | 112.17 | 855,498 | -1.71(-1.50%) |
Feb 15, 2024 | 114.00 | 114.75 | 113.35 | 113.88 | 1,222,348 | +0.29(+0.26%) |
Feb 14, 2024 | 112.80 | 113.90 | 111.81 | 113.59 | 1,078,909 | +1.88(+1.68%) |
Feb 13, 2024 | 110.39 | 112.75 | 110.00 | 111.71 | 1,332,075 | -2.02(-1.78%) |
Feb 12, 2024 | 112.41 | 114.79 | 111.76 | 113.73 | 1,194,025 | +1.41(+1.26%) |
Feb 09, 2024 | 112.85 | 113.92 | 112.22 | 112.32 | 1,133,036 | -0.30(-0.27%) |
Feb 08, 2024 | 110.48 | 113.71 | 110.48 | 112.62 | 1,396,229 | +1.77(+1.60%) |
Feb 07, 2024 | 109.93 | 111.10 | 107.96 | 110.85 | 1,608,895 | +2.24(+2.06%) |
Feb 06, 2024 | 107.72 | 108.72 | 106.67 | 108.61 | 1,762,878 | +1.28(+1.19%) |
Feb 05, 2024 | 104.19 | 108.13 | 104.03 | 107.33 | 1,736,408 | +3.74(+3.61%) |
Feb 02, 2024 | 105.30 | 105.30 | 102.34 | 103.59 | 2,167,796 | -2.16(-2.04%) |