Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.31 | 122.31 | 120.38 | 120.40 | 700,542 | -2.97(-2.41%) |
Apr 29, 2024 | 123.36 | 123.93 | 121.83 | 123.37 | 662,443 | +0.44(+0.36%) |
Apr 26, 2024 | 122.79 | 123.50 | 121.21 | 122.93 | 527,685 | +1.37(+1.13%) |
Apr 25, 2024 | 118.93 | 121.87 | 117.74 | 121.56 | 629,283 | +2.55(+2.14%) |
Apr 24, 2024 | 118.72 | 120.13 | 118.22 | 119.01 | 333,018 | -0.31(-0.26%) |
Apr 23, 2024 | 117.30 | 119.68 | 117.30 | 119.32 | 432,503 | +1.10(+0.93%) |
Apr 22, 2024 | 118.06 | 119.51 | 117.28 | 118.22 | 914,381 | -3.25(-2.68%) |
Apr 19, 2024 | 121.56 | 122.17 | 120.97 | 121.47 | 868,288 | -0.20(-0.16%) |
Apr 18, 2024 | 121.51 | 122.50 | 120.49 | 121.67 | 636,621 | +1.20(+1.00%) |
Apr 17, 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 935,543 | +3.37(+2.88%) |
Apr 16, 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 594,270 | +0.69(+0.59%) |
Apr 15, 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 692,214 | -1.64(-1.39%) |
Apr 12, 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 1,344,864 | -3.27(-2.70%) |
Apr 11, 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 525,871 | -0.26(-0.21%) |
Apr 10, 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 655,775 | -0.21(-0.17%) |
Apr 09, 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 549,318 | +1.65(+1.37%) |
Apr 08, 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 741,514 | -2.17(-1.77%) |
Apr 05, 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 670,310 | +3.18(+2.67%) |
Apr 04, 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 604,230 | -1.29(-1.07%) |
Apr 03, 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 793,902 | +0.61(+0.51%) |
Apr 02, 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 651,797 | -1.24(-1.02%) |
Apr 01, 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 768,026 | +1.89(+1.59%) |
Mar 28, 2024 | 118.52 | 119.15 | 119.11 | 119.16 | 749,782 | +1.87(+1.59%) |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 492,663 | +3.47(+3.05%) |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 452,847 | -1.04(-0.91%) |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 403,844 | +0.48(+0.42%) |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 452,018 | -2.24(-1.92%) |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 606,620 | -0.55(-0.47%) |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 520,915 | +2.83(+2.48%) |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 552,174 | -2.28(-1.96%) |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 970,827 | +2.14(+1.87%) |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 1,049,417 | +0.03(+0.03%) |
Mar 14, 2024 | 115.46 | 116.11 | 113.54 | 114.45 | 679,169 | -1.74(-1.50%) |
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 882,839 | +3.65(+3.24%) |
Mar 12, 2024 | 111.56 | 113.26 | 111.14 | 112.54 | 2,020,496 | -0.37(-0.33%) |
Mar 11, 2024 | 113.97 | 114.65 | 111.91 | 112.91 | 1,075,970 | -1.25(-1.09%) |
Mar 08, 2024 | 112.46 | 115.96 | 112.46 | 114.16 | 1,107,348 | +2.76(+2.48%) |
Mar 07, 2024 | 110.19 | 112.95 | 110.17 | 111.40 | 1,055,779 | +2.71(+2.49%) |
Mar 06, 2024 | 111.43 | 114.79 | 108.62 | 108.69 | 1,553,049 | -2.99(-2.67%) |
Mar 05, 2024 | 109.64 | 112.72 | 109.47 | 111.68 | 1,593,776 | +3.03(+2.79%) |
Mar 04, 2024 | 107.64 | 109.04 | 106.25 | 108.65 | 1,340,807 | +2.46(+2.32%) |
Mar 01, 2024 | 104.59 | 107.38 | 103.98 | 106.19 | 1,272,451 | +2.11(+2.03%) |
Feb 29, 2024 | 105.75 | 106.27 | 103.89 | 104.08 | 717,285 | -0.10(-0.10%) |
Feb 28, 2024 | 103.82 | 104.51 | 102.87 | 104.18 | 790,631 | -0.10(-0.10%) |
Feb 27, 2024 | 106.42 | 106.70 | 104.19 | 104.28 | 531,618 | -1.76(-1.66%) |
Feb 26, 2024 | 106.21 | 106.93 | 104.71 | 106.03 | 571,821 | -0.88(-0.83%) |
Feb 23, 2024 | 105.29 | 107.26 | 104.96 | 106.92 | 441,188 | +1.35(+1.28%) |
Feb 22, 2024 | 105.79 | 106.35 | 105.22 | 105.57 | 634,731 | -0.87(-0.82%) |
Feb 21, 2024 | 107.29 | 107.45 | 104.94 | 106.44 | 706,426 | -0.81(-0.76%) |
Feb 20, 2024 | 108.56 | 109.46 | 106.80 | 107.25 | 590,273 | -1.01(-0.94%) |
Feb 16, 2024 | 109.30 | 109.99 | 108.14 | 108.27 | 637,326 | -1.25(-1.14%) |
Feb 15, 2024 | 106.31 | 109.77 | 106.02 | 109.52 | 859,200 | +3.99(+3.78%) |
Feb 14, 2024 | 106.20 | 106.20 | 104.80 | 105.53 | 530,878 | -0.28(-0.26%) |
Feb 13, 2024 | 106.30 | 106.79 | 104.69 | 105.80 | 1,169,900 | -2.61(-2.41%) |
Feb 12, 2024 | 108.09 | 109.59 | 107.79 | 108.42 | 738,369 | +0.39(+0.36%) |
Feb 09, 2024 | 108.06 | 108.29 | 106.98 | 108.03 | 687,264 | +0.34(+0.31%) |
Feb 08, 2024 | 106.38 | 107.84 | 106.38 | 107.69 | 557,452 | +0.61(+0.57%) |
Feb 07, 2024 | 106.10 | 107.20 | 105.73 | 107.08 | 552,686 | +0.93(+0.88%) |
Feb 06, 2024 | 105.28 | 106.54 | 104.36 | 106.14 | 436,218 | +1.60(+1.53%) |
Feb 05, 2024 | 105.21 | 105.32 | 103.28 | 104.54 | 648,042 | -1.91(-1.79%) |
Feb 02, 2024 | 107.79 | 108.02 | 105.56 | 106.45 | 597,648 | -3.50(-3.19%) |