Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.85 | 124.15 | 118.57 | 118.78 | 423,020 | -4.13(-3.36%) |
Apr 29, 2024 | 120.16 | 122.98 | 119.59 | 122.91 | 356,934 | +2.37(+1.96%) |
Apr 26, 2024 | 116.83 | 121.67 | 116.10 | 120.54 | 481,546 | +4.47(+3.85%) |
Apr 25, 2024 | 112.68 | 117.48 | 111.93 | 116.07 | 502,173 | +2.49(+2.19%) |
Apr 24, 2024 | 114.02 | 114.59 | 111.02 | 113.58 | 613,411 | +1.22(+1.08%) |
Apr 23, 2024 | 110.12 | 114.13 | 108.91 | 112.37 | 618,736 | +2.84(+2.59%) |
Apr 22, 2024 | 109.23 | 111.17 | 107.33 | 109.53 | 678,897 | +1.55(+1.43%) |
Apr 19, 2024 | 111.49 | 112.21 | 107.01 | 107.98 | 766,525 | -3.91(-3.50%) |
Apr 18, 2024 | 113.91 | 116.03 | 111.56 | 111.90 | 706,473 | -2.71(-2.36%) |
Apr 17, 2024 | 120.29 | 120.29 | 113.89 | 114.60 | 820,673 | -5.67(-4.71%) |
Apr 16, 2024 | 119.33 | 120.77 | 118.03 | 120.27 | 537,088 | -0.02(-0.02%) |
Apr 15, 2024 | 124.55 | 124.74 | 119.38 | 120.29 | 904,180 | -2.21(-1.80%) |
Apr 12, 2024 | 124.37 | 127.38 | 121.99 | 122.50 | 602,459 | -4.63(-3.64%) |
Apr 11, 2024 | 125.64 | 128.05 | 123.58 | 127.13 | 514,646 | +3.01(+2.42%) |
Apr 10, 2024 | 125.27 | 127.42 | 123.66 | 124.13 | 477,789 | -5.10(-3.95%) |
Apr 09, 2024 | 129.98 | 130.80 | 127.46 | 129.23 | 532,443 | +1.01(+0.79%) |
Apr 08, 2024 | 129.41 | 129.54 | 127.33 | 128.22 | 566,653 | -0.12(-0.09%) |
Apr 05, 2024 | 128.53 | 129.81 | 127.53 | 128.34 | 529,684 | +0.26(+0.20%) |
Apr 04, 2024 | 134.23 | 134.77 | 127.36 | 128.08 | 725,482 | -4.33(-3.27%) |
Apr 03, 2024 | 127.95 | 133.60 | 127.95 | 132.41 | 448,824 | +2.59(+1.99%) |
Apr 02, 2024 | 130.33 | 130.40 | 128.24 | 129.83 | 716,440 | -2.52(-1.90%) |
Apr 01, 2024 | 132.77 | 135.28 | 131.44 | 132.34 | 482,562 | -0.43(-0.32%) |
Mar 28, 2024 | 131.24 | 132.87 | 131.99 | 132.77 | 516,501 | +1.08(+0.82%) |
Mar 27, 2024 | 127.90 | 132.10 | 126.37 | 131.69 | 719,679 | +5.40(+4.28%) |
Mar 26, 2024 | 126.33 | 127.21 | 124.68 | 126.29 | 714,786 | +0.89(+0.71%) |
Mar 25, 2024 | 124.70 | 126.85 | 124.70 | 125.41 | 348,824 | -1.17(-0.92%) |
Mar 22, 2024 | 126.65 | 127.50 | 124.79 | 126.57 | 339,239 | -0.71(-0.56%) |
Mar 21, 2024 | 127.23 | 131.93 | 127.21 | 127.28 | 834,744 | +2.92(+2.35%) |
Mar 20, 2024 | 120.08 | 125.23 | 118.77 | 124.36 | 551,059 | +4.37(+3.64%) |
Mar 19, 2024 | 118.45 | 120.92 | 117.08 | 119.98 | 561,267 | -0.02(-0.02%) |
Mar 18, 2024 | 122.99 | 123.53 | 119.84 | 120.00 | 590,018 | -1.00(-0.83%) |
Mar 15, 2024 | 120.92 | 123.30 | 120.40 | 121.00 | 1,229,155 | -1.38(-1.13%) |
Mar 14, 2024 | 124.99 | 125.78 | 121.06 | 122.38 | 618,761 | -2.23(-1.79%) |
Mar 13, 2024 | 127.06 | 128.10 | 123.27 | 124.61 | 648,127 | -3.88(-3.02%) |
Mar 12, 2024 | 128.74 | 129.28 | 126.41 | 128.49 | 646,128 | +1.22(+0.96%) |
Mar 11, 2024 | 126.33 | 127.53 | 125.31 | 127.27 | 569,031 | -0.58(-0.45%) |
Mar 08, 2024 | 133.64 | 134.47 | 127.73 | 127.85 | 721,636 | -5.28(-3.97%) |
Mar 07, 2024 | 128.53 | 133.52 | 128.53 | 133.13 | 668,390 | +4.88(+3.81%) |
Mar 06, 2024 | 125.88 | 129.50 | 125.88 | 128.25 | 631,325 | +4.28(+3.45%) |
Mar 05, 2024 | 124.79 | 125.71 | 122.28 | 123.97 | 556,310 | -2.67(-2.11%) |
Mar 04, 2024 | 127.30 | 128.22 | 126.08 | 126.63 | 455,511 | +0.32(+0.25%) |
Mar 01, 2024 | 122.68 | 127.84 | 120.96 | 126.31 | 725,212 | +3.76(+3.07%) |
Feb 29, 2024 | 120.72 | 122.85 | 120.52 | 122.55 | 657,324 | +3.33(+2.80%) |
Feb 28, 2024 | 117.73 | 119.55 | 117.48 | 119.22 | 320,405 | -0.03(-0.03%) |
Feb 27, 2024 | 121.18 | 121.42 | 118.63 | 119.25 | 474,581 | -1.38(-1.14%) |
Feb 26, 2024 | 121.05 | 122.71 | 120.20 | 120.62 | 569,008 | +0.80(+0.67%) |
Feb 23, 2024 | 123.14 | 123.24 | 118.57 | 119.83 | 446,257 | -3.33(-2.71%) |
Feb 22, 2024 | 122.21 | 124.28 | 121.41 | 123.16 | 706,774 | +4.42(+3.72%) |
Feb 21, 2024 | 117.08 | 118.80 | 116.18 | 118.74 | 577,807 | -0.37(-0.31%) |
Feb 20, 2024 | 121.57 | 122.75 | 118.18 | 119.11 | 655,706 | -5.19(-4.18%) |
Feb 16, 2024 | 123.57 | 127.27 | 122.93 | 124.31 | 601,755 | +0.89(+0.72%) |
Feb 15, 2024 | 122.46 | 124.55 | 121.00 | 123.42 | 627,102 | +1.69(+1.39%) |
Feb 14, 2024 | 118.80 | 122.30 | 117.74 | 121.72 | 826,753 | +5.08(+4.36%) |
Feb 13, 2024 | 114.29 | 118.50 | 113.97 | 116.64 | 686,743 | -3.31(-2.76%) |
Feb 12, 2024 | 119.11 | 122.57 | 118.17 | 119.95 | 667,540 | +0.57(+0.48%) |
Feb 09, 2024 | 115.09 | 119.92 | 114.52 | 119.38 | 1,052,216 | +5.67(+4.99%) |
Feb 08, 2024 | 109.53 | 115.08 | 107.59 | 113.71 | 1,115,504 | +6.05(+5.62%) |
Feb 07, 2024 | 108.67 | 108.67 | 105.49 | 107.66 | 984,194 | +0.16(+0.15%) |
Feb 06, 2024 | 109.74 | 110.02 | 106.83 | 107.50 | 724,000 | -1.70(-1.56%) |
Feb 05, 2024 | 108.79 | 110.04 | 107.11 | 109.21 | 345,324 | +0.24(+0.22%) |
Feb 02, 2024 | 106.82 | 109.46 | 106.61 | 108.97 | 341,031 | +1.10(+1.02%) |