Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 117.00 | 117.03 | 115.27 | 115.90 | 1,692,841 | -0.48(-0.41%) |
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 994,905 | -2.13(-1.80%) |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 1,033,895 | -1.18(-0.99%) |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 2,534,759 | +0.62(+0.52%) |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 847,346 | +0.13(+0.11%) |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 534,757 | -0.58(-0.49%) |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 474,413 | -1.89(-1.56%) |
Apr 15, 2024 | 122.95 | 123.23 | 121.23 | 121.41 | 453,024 | -1.26(-1.03%) |
Apr 12, 2024 | 123.26 | 123.69 | 121.20 | 122.67 | 643,325 | -1.08(-0.87%) |
Apr 11, 2024 | 125.03 | 125.55 | 122.79 | 123.75 | 544,122 | -0.41(-0.33%) |
Apr 10, 2024 | 126.01 | 126.33 | 123.70 | 124.16 | 678,564 | -3.04(-2.39%) |
Apr 09, 2024 | 127.51 | 128.36 | 126.71 | 127.20 | 386,384 | +0.11(+0.09%) |
Apr 08, 2024 | 127.28 | 127.47 | 126.69 | 127.09 | 713,624 | +0.24(+0.19%) |
Apr 05, 2024 | 126.50 | 127.95 | 125.58 | 126.85 | 314,957 | +0.08(+0.06%) |
Apr 04, 2024 | 124.09 | 127.66 | 123.90 | 126.77 | 502,579 | +3.16(+2.56%) |
Apr 03, 2024 | 126.84 | 127.02 | 123.05 | 123.61 | 841,246 | -3.09(-2.44%) |
Apr 02, 2024 | 126.78 | 127.96 | 126.45 | 126.70 | 651,252 | -1.31(-1.03%) |
Apr 01, 2024 | 129.07 | 129.46 | 127.33 | 128.01 | 457,524 | -0.61(-0.48%) |
Mar 28, 2024 | 128.99 | 129.45 | 128.13 | 128.63 | 331,673 | +0.02(+0.02%) |
Mar 27, 2024 | 129.15 | 129.41 | 128.63 | 128.61 | 375,297 | -0.30(-0.23%) |
Mar 26, 2024 | 127.02 | 129.90 | 127.02 | 128.90 | 721,236 | +1.33(+1.04%) |
Mar 25, 2024 | 128.30 | 128.60 | 127.31 | 127.57 | 467,087 | -0.33(-0.25%) |
Mar 22, 2024 | 128.14 | 129.79 | 127.80 | 127.90 | 714,635 | -0.84(-0.65%) |
Mar 21, 2024 | 127.49 | 129.53 | 126.36 | 128.74 | 855,608 | +2.01(+1.59%) |
Mar 20, 2024 | 123.94 | 126.92 | 123.74 | 126.72 | 595,666 | +2.72(+2.20%) |
Mar 19, 2024 | 125.77 | 126.93 | 123.98 | 124.00 | 583,907 | -2.31(-1.83%) |
Mar 18, 2024 | 126.78 | 127.39 | 124.92 | 126.31 | 3,578,646 | -0.06(-0.05%) |
Mar 15, 2024 | 123.27 | 128.48 | 122.81 | 126.37 | 2,316,180 | +2.67(+2.16%) |
Mar 14, 2024 | 122.63 | 124.03 | 122.34 | 123.70 | 380,066 | +0.74(+0.60%) |
Mar 13, 2024 | 120.20 | 123.21 | 119.76 | 122.96 | 481,837 | +2.34(+1.94%) |
Mar 12, 2024 | 120.56 | 121.48 | 119.44 | 120.62 | 629,739 | +0.11(+0.09%) |
Mar 11, 2024 | 119.71 | 121.49 | 119.64 | 120.51 | 373,137 | +0.06(+0.05%) |
Mar 08, 2024 | 119.88 | 121.51 | 119.88 | 120.45 | 488,418 | +0.64(+0.54%) |
Mar 07, 2024 | 120.50 | 120.80 | 118.65 | 119.81 | 474,466 | -0.13(-0.11%) |
Mar 06, 2024 | 120.95 | 122.39 | 119.89 | 119.94 | 580,216 | -0.58(-0.48%) |
Mar 05, 2024 | 121.45 | 123.33 | 120.44 | 120.52 | 1,188,941 | -1.32(-1.09%) |
Mar 04, 2024 | 122.51 | 123.60 | 121.83 | 121.84 | 667,516 | -1.41(-1.15%) |
Mar 01, 2024 | 122.82 | 124.39 | 120.97 | 123.26 | 392,512 | +0.58(+0.47%) |
Feb 29, 2024 | 123.66 | 124.61 | 121.95 | 122.67 | 728,367 | +0.13(+0.11%) |
Feb 28, 2024 | 120.16 | 124.23 | 120.16 | 122.55 | 1,058,081 | +2.24(+1.86%) |
Feb 27, 2024 | 117.32 | 121.12 | 117.01 | 120.30 | 1,521,663 | +3.39(+2.90%) |
Feb 26, 2024 | 117.43 | 118.85 | 115.37 | 116.92 | 1,255,938 | -0.41(-0.35%) |
Feb 23, 2024 | 127.79 | 130.14 | 115.63 | 117.33 | 2,091,831 | -14.44(-10.96%) |
Feb 22, 2024 | 132.62 | 132.62 | 130.52 | 131.78 | 589,797 | +0.25(+0.19%) |
Feb 21, 2024 | 130.10 | 131.62 | 130.10 | 131.53 | 440,473 | +0.66(+0.51%) |
Feb 20, 2024 | 131.57 | 132.97 | 130.01 | 130.87 | 973,547 | -0.85(-0.64%) |
Feb 16, 2024 | 140.25 | 140.25 | 130.18 | 131.72 | 1,294,782 | -8.58(-6.12%) |
Feb 15, 2024 | 140.80 | 141.62 | 139.93 | 140.30 | 365,629 | -0.07(-0.05%) |
Feb 14, 2024 | 138.19 | 140.67 | 138.19 | 140.37 | 318,769 | +2.00(+1.44%) |
Feb 13, 2024 | 138.80 | 139.61 | 137.27 | 138.37 | 353,398 | -1.74(-1.24%) |
Feb 12, 2024 | 140.13 | 140.60 | 138.93 | 140.11 | 229,902 | +0.26(+0.18%) |
Feb 09, 2024 | 139.48 | 141.38 | 139.03 | 139.85 | 640,793 | +2.14(+1.56%) |
Feb 08, 2024 | 137.20 | 137.72 | 136.29 | 137.71 | 282,329 | +0.08(+0.06%) |
Feb 07, 2024 | 137.69 | 140.64 | 136.65 | 137.63 | 708,869 | +0.08(+0.06%) |
Feb 06, 2024 | 136.47 | 138.53 | 136.47 | 137.55 | 825,934 | +1.75(+1.29%) |
Feb 05, 2024 | 139.34 | 140.52 | 133.94 | 135.81 | 424,528 | -3.46(-2.48%) |
Feb 02, 2024 | 139.15 | 140.20 | 138.11 | 139.26 | 627,575 | +0.28(+0.20%) |