Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.60 | 109.60 | 106.40 | 106.66 | 114,725 | -3.31(-3.01%) |
Apr 29, 2024 | 112.58 | 112.58 | 109.96 | 109.97 | 135,085 | -1.74(-1.56%) |
Apr 26, 2024 | 109.20 | 111.92 | 108.00 | 111.71 | 210,079 | +2.41(+2.20%) |
Apr 25, 2024 | 108.40 | 109.61 | 107.98 | 109.30 | 117,175 | +0.77(+0.71%) |
Apr 24, 2024 | 107.67 | 108.60 | 107.52 | 108.53 | 139,765 | +0.60(+0.56%) |
Apr 23, 2024 | 108.01 | 108.84 | 106.98 | 107.93 | 177,956 | +0.27(+0.25%) |
Apr 22, 2024 | 110.27 | 110.65 | 105.71 | 107.66 | 285,869 | -2.73(-2.47%) |
Apr 19, 2024 | 110.28 | 111.19 | 110.04 | 110.39 | 299,349 | -0.28(-0.25%) |
Apr 18, 2024 | 111.45 | 112.32 | 110.19 | 110.67 | 197,503 | -0.86(-0.77%) |
Apr 17, 2024 | 112.84 | 113.23 | 111.47 | 111.53 | 192,986 | -0.52(-0.46%) |
Apr 16, 2024 | 112.96 | 112.96 | 111.62 | 112.05 | 217,345 | -0.95(-0.84%) |
Apr 15, 2024 | 115.22 | 115.61 | 112.94 | 113.00 | 66,342 | -1.53(-1.33%) |
Apr 12, 2024 | 115.38 | 116.16 | 114.41 | 114.53 | 127,045 | -0.68(-0.59%) |
Apr 11, 2024 | 117.40 | 118.32 | 115.09 | 115.20 | 193,741 | -2.23(-1.90%) |
Apr 10, 2024 | 118.81 | 119.08 | 117.26 | 117.43 | 283,111 | -2.25(-1.88%) |
Apr 09, 2024 | 120.06 | 120.31 | 119.47 | 119.68 | 219,796 | -0.37(-0.31%) |
Apr 08, 2024 | 120.29 | 121.11 | 120.01 | 120.05 | 309,120 | +0.09(+0.08%) |
Apr 05, 2024 | 120.43 | 121.13 | 119.77 | 119.96 | 244,855 | -0.29(-0.24%) |
Apr 04, 2024 | 121.89 | 121.89 | 119.81 | 120.25 | 259,870 | -0.47(-0.39%) |
Apr 03, 2024 | 119.95 | 122.15 | 119.95 | 120.72 | 464,676 | +0.28(+0.23%) |
Apr 02, 2024 | 120.07 | 120.95 | 119.65 | 120.44 | 187,153 | +0.17(+0.14%) |
Apr 01, 2024 | 122.23 | 122.36 | 119.63 | 120.27 | 264,878 | -2.59(-2.11%) |
Mar 28, 2024 | 121.89 | 122.90 | 121.86 | 122.86 | 382,880 | +0.98(+0.80%) |
Mar 27, 2024 | 122.29 | 122.37 | 121.64 | 121.88 | 467,627 | +0.15(+0.12%) |
Mar 26, 2024 | 121.44 | 122.28 | 121.20 | 121.73 | 147,551 | +0.54(+0.44%) |
Mar 25, 2024 | 121.36 | 121.59 | 120.92 | 121.20 | 176,529 | +0.22(+0.18%) |
Mar 22, 2024 | 122.15 | 122.48 | 120.81 | 120.98 | 198,924 | -1.18(-0.96%) |
Mar 21, 2024 | 121.24 | 122.64 | 120.65 | 122.15 | 235,238 | +0.94(+0.77%) |
Mar 20, 2024 | 119.70 | 121.50 | 119.56 | 121.22 | 238,246 | +0.95(+0.79%) |
Mar 19, 2024 | 118.73 | 120.67 | 118.73 | 120.27 | 322,755 | +1.63(+1.38%) |
Mar 18, 2024 | 118.94 | 119.52 | 118.55 | 118.64 | 217,654 | -0.30(-0.25%) |
Mar 15, 2024 | 117.66 | 119.88 | 117.66 | 118.94 | 361,145 | +0.36(+0.30%) |
Mar 14, 2024 | 119.75 | 120.26 | 118.54 | 118.58 | 214,122 | -1.13(-0.95%) |
Mar 13, 2024 | 120.00 | 121.06 | 119.71 | 119.71 | 285,053 | -0.50(-0.41%) |
Mar 12, 2024 | 119.84 | 120.40 | 119.07 | 120.21 | 238,704 | +0.09(+0.07%) |
Mar 11, 2024 | 121.32 | 121.50 | 120.04 | 120.12 | 229,483 | -1.48(-1.22%) |
Mar 08, 2024 | 123.25 | 123.25 | 121.60 | 121.61 | 191,980 | -0.59(-0.48%) |
Mar 07, 2024 | 122.44 | 122.89 | 121.81 | 122.19 | 152,387 | +0.45(+0.37%) |
Mar 06, 2024 | 122.84 | 123.18 | 120.95 | 121.75 | 524,837 | -0.83(-0.67%) |
Mar 05, 2024 | 123.84 | 123.91 | 122.31 | 122.57 | 339,819 | -1.29(-1.04%) |
Mar 04, 2024 | 123.84 | 124.46 | 123.17 | 123.87 | 430,870 | -0.34(-0.27%) |
Mar 01, 2024 | 123.83 | 124.62 | 123.61 | 124.20 | 237,259 | +0.24(+0.19%) |
Feb 29, 2024 | 124.67 | 124.67 | 123.48 | 123.97 | 185,512 | +0.38(+0.31%) |
Feb 28, 2024 | 123.13 | 124.35 | 123.13 | 123.59 | 380,145 | +0.29(+0.23%) |
Feb 27, 2024 | 124.54 | 124.70 | 123.22 | 123.30 | 340,779 | -0.84(-0.67%) |
Feb 26, 2024 | 124.17 | 124.59 | 123.79 | 124.14 | 243,479 | -0.25(-0.20%) |
Feb 23, 2024 | 123.99 | 125.21 | 123.89 | 124.38 | 241,420 | +0.08(+0.06%) |
Feb 22, 2024 | 124.98 | 127.11 | 123.30 | 124.30 | 1,503,055 | -1.94(-1.54%) |
Feb 21, 2024 | 128.19 | 128.20 | 126.22 | 126.25 | 210,043 | -1.87(-1.46%) |
Feb 20, 2024 | 127.27 | 128.40 | 127.27 | 128.12 | 264,724 | +0.14(+0.11%) |
Feb 16, 2024 | 128.01 | 128.75 | 127.75 | 127.98 | 379,040 | -0.13(-0.10%) |
Feb 15, 2024 | 128.64 | 129.27 | 127.70 | 128.11 | 482,967 | +0.24(+0.19%) |
Feb 14, 2024 | 129.65 | 129.65 | 127.78 | 127.87 | 725,454 | -0.18(-0.14%) |
Feb 13, 2024 | 128.59 | 129.14 | 127.47 | 128.05 | 634,791 | -1.52(-1.18%) |
Feb 12, 2024 | 129.24 | 130.32 | 129.24 | 129.57 | 330,018 | +0.16(+0.12%) |
Feb 09, 2024 | 129.45 | 130.03 | 128.94 | 129.41 | 263,936 | +0.21(+0.16%) |
Feb 08, 2024 | 128.07 | 129.29 | 128.07 | 129.20 | 488,072 | +0.65(+0.50%) |
Feb 07, 2024 | 127.77 | 129.60 | 127.77 | 128.56 | 609,138 | +0.38(+0.30%) |
Feb 06, 2024 | 126.79 | 128.41 | 126.79 | 128.18 | 549,452 | +1.22(+0.96%) |
Feb 05, 2024 | 128.63 | 128.63 | 126.86 | 126.95 | 543,595 | -1.79(-1.39%) |
Feb 02, 2024 | 126.17 | 129.65 | 126.17 | 128.75 | 491,892 | +1.54(+1.21%) |