Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 101.01 | 102.06 | 94.71 | 95.45 | 1,246,284 | -8.11(-7.83%) |
Apr 29, 2024 | 101.99 | 105.36 | 101.26 | 103.56 | 626,155 | +2.81(+2.79%) |
Apr 26, 2024 | 98.38 | 102.41 | 98.38 | 100.75 | 737,755 | +1.18(+1.19%) |
Apr 25, 2024 | 101.08 | 101.22 | 93.53 | 99.57 | 1,666,652 | -3.73(-3.61%) |
Apr 24, 2024 | 102.68 | 103.87 | 100.67 | 103.30 | 467,018 | +0.68(+0.66%) |
Apr 23, 2024 | 100.72 | 104.42 | 99.50 | 102.62 | 564,013 | +0.53(+0.52%) |
Apr 22, 2024 | 102.16 | 103.46 | 98.84 | 102.09 | 635,268 | +0.44(+0.43%) |
Apr 19, 2024 | 101.24 | 103.98 | 101.00 | 101.65 | 758,539 | -0.35(-0.34%) |
Apr 18, 2024 | 105.49 | 105.49 | 100.03 | 102.00 | 929,887 | -3.35(-3.18%) |
Apr 17, 2024 | 108.47 | 110.16 | 105.22 | 105.35 | 680,014 | -3.12(-2.88%) |
Apr 16, 2024 | 110.87 | 110.87 | 107.85 | 108.47 | 943,434 | -3.44(-3.07%) |
Apr 15, 2024 | 115.77 | 116.74 | 111.76 | 111.91 | 766,389 | -2.82(-2.46%) |
Apr 12, 2024 | 120.00 | 120.71 | 113.86 | 114.73 | 905,326 | -6.31(-5.21%) |
Apr 11, 2024 | 120.40 | 122.00 | 117.79 | 121.04 | 1,319,962 | +1.10(+0.92%) |
Apr 10, 2024 | 119.00 | 120.64 | 118.54 | 119.94 | 489,936 | -3.62(-2.93%) |
Apr 09, 2024 | 122.07 | 126.77 | 122.07 | 123.56 | 344,184 | +1.60(+1.31%) |
Apr 08, 2024 | 121.48 | 122.89 | 119.85 | 121.96 | 721,739 | +0.54(+0.44%) |
Apr 05, 2024 | 119.14 | 122.51 | 119.04 | 121.42 | 948,797 | +1.12(+0.93%) |
Apr 04, 2024 | 124.20 | 126.16 | 119.69 | 120.30 | 819,187 | -0.81(-0.67%) |
Apr 03, 2024 | 122.09 | 123.10 | 119.06 | 121.11 | 531,591 | -1.14(-0.93%) |
Apr 02, 2024 | 123.23 | 123.53 | 120.71 | 122.25 | 462,666 | -3.53(-2.81%) |
Apr 01, 2024 | 122.46 | 126.00 | 121.00 | 125.78 | 1,142,477 | +3.32(+2.71%) |
Mar 28, 2024 | 123.73 | 123.11 | 123.11 | 122.46 | 1,762,931 | -0.77(-0.62%) |
Mar 27, 2024 | 120.00 | 123.88 | 119.04 | 123.23 | 710,954 | +4.70(+3.97%) |
Mar 26, 2024 | 119.31 | 120.04 | 116.47 | 118.53 | 554,946 | +0.06(+0.05%) |
Mar 25, 2024 | 116.88 | 119.74 | 116.43 | 118.47 | 624,957 | +5.00(+4.41%) |
Mar 22, 2024 | 114.79 | 115.60 | 112.19 | 113.47 | 455,346 | -1.78(-1.54%) |
Mar 21, 2024 | 117.41 | 119.25 | 115.18 | 115.25 | 353,678 | -1.35(-1.16%) |
Mar 20, 2024 | 114.81 | 117.54 | 113.60 | 116.60 | 681,512 | +0.89(+0.77%) |
Mar 19, 2024 | 110.00 | 116.12 | 110.00 | 115.71 | 1,051,411 | +7.59(+7.02%) |
Mar 18, 2024 | 106.68 | 109.53 | 104.78 | 108.12 | 666,825 | +0.42(+0.39%) |
Mar 15, 2024 | 107.38 | 109.25 | 106.58 | 107.70 | 845,057 | +0.15(+0.14%) |
Mar 14, 2024 | 113.53 | 113.60 | 106.91 | 107.55 | 476,655 | -5.55(-4.91%) |
Mar 13, 2024 | 113.67 | 116.50 | 112.26 | 113.10 | 518,572 | -0.01(-0.01%) |
Mar 12, 2024 | 111.92 | 113.69 | 109.39 | 113.11 | 403,729 | +1.35(+1.21%) |
Mar 11, 2024 | 111.47 | 112.81 | 110.63 | 111.76 | 423,463 | -0.20(-0.18%) |
Mar 08, 2024 | 112.44 | 117.63 | 110.28 | 111.96 | 1,248,203 | +0.47(+0.42%) |
Mar 07, 2024 | 106.00 | 112.52 | 105.08 | 111.49 | 1,005,276 | +6.32(+6.01%) |
Mar 06, 2024 | 106.74 | 106.87 | 104.34 | 105.17 | 605,672 | -0.17(-0.16%) |
Mar 05, 2024 | 105.91 | 106.28 | 103.79 | 105.34 | 792,016 | -1.11(-1.04%) |
Mar 04, 2024 | 110.69 | 110.97 | 106.28 | 106.45 | 629,627 | -4.07(-3.68%) |
Mar 01, 2024 | 108.11 | 112.34 | 106.61 | 110.52 | 1,151,272 | +2.48(+2.30%) |
Feb 29, 2024 | 108.73 | 110.81 | 106.66 | 108.04 | 1,273,596 | +0.11(+0.10%) |
Feb 28, 2024 | 106.05 | 108.12 | 105.77 | 107.93 | 602,768 | +0.91(+0.85%) |
Feb 27, 2024 | 107.80 | 110.13 | 105.39 | 107.02 | 775,892 | -0.17(-0.16%) |
Feb 26, 2024 | 104.28 | 109.31 | 102.87 | 107.19 | 1,478,476 | +2.15(+2.05%) |
Feb 23, 2024 | 100.05 | 107.83 | 99.80 | 105.04 | 1,757,766 | +4.99(+4.99%) |
Feb 22, 2024 | 101.89 | 103.06 | 99.59 | 100.05 | 1,040,025 | -1.09(-1.08%) |
Feb 21, 2024 | 105.59 | 107.18 | 100.52 | 101.14 | 1,458,190 | -5.11(-4.81%) |
Feb 20, 2024 | 110.24 | 110.81 | 105.98 | 106.25 | 1,379,242 | -6.00(-5.35%) |
Feb 16, 2024 | 119.21 | 120.75 | 112.13 | 112.25 | 1,522,979 | -8.83(-7.29%) |
Feb 15, 2024 | 121.08 | 123.47 | 117.11 | 121.08 | 1,908,142 | +1.17(+0.98%) |
Feb 14, 2024 | 131.60 | 133.94 | 119.42 | 119.91 | 3,289,133 | -9.90(-7.63%) |
Feb 13, 2024 | 160.77 | 160.77 | 128.42 | 129.81 | 4,298,209 | -38.55(-22.90%) |
Feb 12, 2024 | 168.83 | 171.44 | 167.24 | 168.36 | 1,388,152 | -0.52(-0.31%) |
Feb 09, 2024 | 166.14 | 169.01 | 165.15 | 168.88 | 464,985 | +2.74(+1.65%) |
Feb 08, 2024 | 164.64 | 166.69 | 161.60 | 166.14 | 294,965 | -0.27(-0.16%) |
Feb 07, 2024 | 166.29 | 167.40 | 163.20 | 166.41 | 676,149 | +1.18(+0.71%) |
Feb 06, 2024 | 153.80 | 167.32 | 153.07 | 165.23 | 635,786 | +9.34(+5.99%) |
Feb 05, 2024 | 159.40 | 160.09 | 155.00 | 155.89 | 595,854 | -5.74(-3.55%) |
Feb 02, 2024 | 161.12 | 164.21 | 157.45 | 161.63 | 459,102 | -1.12(-0.69%) |