Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.00 | 160.71 | 155.02 | 159.38 | 684,685 | +1.93(+1.23%) |
Apr 29, 2024 | 151.81 | 159.62 | 150.41 | 157.45 | 741,948 | +6.54(+4.33%) |
Apr 26, 2024 | 153.73 | 154.54 | 144.02 | 150.91 | 1,648,000 | -4.64(-2.98%) |
Apr 25, 2024 | 130.28 | 156.41 | 129.91 | 155.55 | 3,134,384 | +34.64(+28.65%) |
Apr 24, 2024 | 124.00 | 128.65 | 120.42 | 120.91 | 813,824 | -2.77(-2.24%) |
Apr 23, 2024 | 122.62 | 126.34 | 120.80 | 123.68 | 316,141 | +3.41(+2.84%) |
Apr 22, 2024 | 117.38 | 120.48 | 116.20 | 120.27 | 284,058 | +3.95(+3.40%) |
Apr 19, 2024 | 120.64 | 121.80 | 115.02 | 116.32 | 338,965 | -5.76(-4.72%) |
Apr 18, 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 297,006 | +1.99(+1.66%) |
Apr 17, 2024 | 121.89 | 124.45 | 119.30 | 120.09 | 325,660 | -1.30(-1.07%) |
Apr 16, 2024 | 119.11 | 121.81 | 118.50 | 121.39 | 177,619 | +2.89(+2.44%) |
Apr 15, 2024 | 119.82 | 121.42 | 117.92 | 118.50 | 226,803 | -1.48(-1.23%) |
Apr 12, 2024 | 123.21 | 123.21 | 119.17 | 119.98 | 146,193 | -4.86(-3.89%) |
Apr 11, 2024 | 123.94 | 125.22 | 122.03 | 124.84 | 131,463 | +1.68(+1.36%) |
Apr 10, 2024 | 120.23 | 124.12 | 119.81 | 123.16 | 297,233 | -2.08(-1.66%) |
Apr 09, 2024 | 126.27 | 127.52 | 124.45 | 125.24 | 195,441 | +0.64(+0.51%) |
Apr 08, 2024 | 123.23 | 126.53 | 122.51 | 124.60 | 154,141 | +3.02(+2.48%) |
Apr 05, 2024 | 118.33 | 122.01 | 117.55 | 121.58 | 142,025 | +3.99(+3.39%) |
Apr 04, 2024 | 124.81 | 125.00 | 116.86 | 117.59 | 222,407 | -5.49(-4.46%) |
Apr 03, 2024 | 121.96 | 124.85 | 121.88 | 123.08 | 180,990 | -0.26(-0.21%) |
Apr 02, 2024 | 126.00 | 126.00 | 122.60 | 123.34 | 245,467 | -5.22(-4.06%) |
Apr 01, 2024 | 128.35 | 130.00 | 127.01 | 128.56 | 276,740 | +0.15(+0.12%) |
Mar 28, 2024 | 126.77 | 130.49 | 126.43 | 128.41 | 202,100 | +0.99(+0.78%) |
Mar 27, 2024 | 127.52 | 128.90 | 126.14 | 127.42 | 231,120 | +0.83(+0.66%) |
Mar 26, 2024 | 128.88 | 129.37 | 125.66 | 126.59 | 234,233 | -1.40(-1.09%) |
Mar 25, 2024 | 126.45 | 129.47 | 126.22 | 127.99 | 353,037 | +0.64(+0.50%) |
Mar 22, 2024 | 125.99 | 128.19 | 125.00 | 127.35 | 154,319 | +1.32(+1.05%) |
Mar 21, 2024 | 126.46 | 127.95 | 124.15 | 126.03 | 300,049 | +2.45(+1.98%) |
Mar 20, 2024 | 120.66 | 124.41 | 118.50 | 123.58 | 252,797 | +3.31(+2.75%) |
Mar 19, 2024 | 120.16 | 122.10 | 117.50 | 120.27 | 308,210 | -2.26(-1.84%) |
Mar 18, 2024 | 123.78 | 125.81 | 121.61 | 122.53 | 329,039 | -0.37(-0.30%) |
Mar 15, 2024 | 121.61 | 123.90 | 120.01 | 122.90 | 534,354 | -1.69(-1.36%) |
Mar 14, 2024 | 120.76 | 132.00 | 120.50 | 124.59 | 978,036 | +11.11(+9.79%) |
Mar 13, 2024 | 114.23 | 116.12 | 111.94 | 113.48 | 190,493 | -3.44(-2.94%) |
Mar 12, 2024 | 116.43 | 119.41 | 113.32 | 116.92 | 534,567 | +0.26(+0.22%) |
Mar 11, 2024 | 114.48 | 116.83 | 113.01 | 116.66 | 293,985 | +0.66(+0.57%) |
Mar 08, 2024 | 116.54 | 117.36 | 115.01 | 116.00 | 288,508 | +0.89(+0.77%) |
Mar 07, 2024 | 114.58 | 116.51 | 113.71 | 115.11 | 448,282 | +2.53(+2.25%) |
Mar 06, 2024 | 113.15 | 116.27 | 111.41 | 112.58 | 285,272 | +1.04(+0.93%) |
Mar 05, 2024 | 110.10 | 112.81 | 108.31 | 111.54 | 258,689 | +0.26(+0.23%) |
Mar 04, 2024 | 113.21 | 114.16 | 110.08 | 111.28 | 320,587 | -1.37(-1.22%) |
Mar 01, 2024 | 109.71 | 114.17 | 109.00 | 112.65 | 471,152 | +3.43(+3.14%) |
Feb 29, 2024 | 105.86 | 109.38 | 103.91 | 109.22 | 379,614 | +6.41(+6.23%) |
Feb 28, 2024 | 102.87 | 105.47 | 101.50 | 102.81 | 301,787 | -1.52(-1.46%) |
Feb 27, 2024 | 105.00 | 110.10 | 104.09 | 104.33 | 463,164 | +0.08(+0.08%) |
Feb 26, 2024 | 102.31 | 105.55 | 102.00 | 104.25 | 301,660 | +2.06(+2.02%) |
Feb 23, 2024 | 100.02 | 103.11 | 99.00 | 102.19 | 381,672 | +1.96(+1.96%) |
Feb 22, 2024 | 102.66 | 104.67 | 99.02 | 100.23 | 384,873 | -0.62(-0.61%) |
Feb 21, 2024 | 99.41 | 100.94 | 97.77 | 100.85 | 330,210 | -0.33(-0.33%) |
Feb 20, 2024 | 100.54 | 101.94 | 98.89 | 101.18 | 295,282 | -1.51(-1.47%) |
Feb 16, 2024 | 105.28 | 106.38 | 102.47 | 102.69 | 363,625 | -4.05(-3.79%) |
Feb 15, 2024 | 103.86 | 107.95 | 103.55 | 106.74 | 515,790 | +3.46(+3.35%) |
Feb 14, 2024 | 104.40 | 104.40 | 100.45 | 103.28 | 473,425 | +0.29(+0.28%) |
Feb 13, 2024 | 103.27 | 106.19 | 102.08 | 102.99 | 617,757 | -5.86(-5.38%) |
Feb 12, 2024 | 109.18 | 109.50 | 103.62 | 108.85 | 1,280,689 | -1.19(-1.08%) |
Feb 09, 2024 | 117.25 | 119.11 | 108.53 | 110.04 | 825,528 | +3.73(+3.51%) |
Feb 08, 2024 | 107.58 | 110.25 | 105.58 | 106.31 | 741,612 | -0.79(-0.74%) |
Feb 07, 2024 | 105.86 | 107.85 | 104.38 | 107.10 | 563,135 | +1.59(+1.51%) |
Feb 06, 2024 | 103.80 | 106.73 | 102.53 | 105.51 | 596,201 | +1.64(+1.58%) |
Feb 05, 2024 | 100.38 | 104.18 | 99.90 | 103.87 | 370,273 | +2.82(+2.79%) |
Feb 02, 2024 | 99.02 | 102.73 | 95.96 | 101.05 | 231,546 | +0.05(+0.05%) |