Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 951,578 | -0.82(-0.70%) |
Apr 18, 2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1,137,226 | +0.06(+0.05%) |
Apr 17, 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 611,492 | -0.54(-0.46%) |
Apr 16, 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 778,103 | -2.19(-1.84%) |
Apr 15, 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 572,787 | -2.66(-2.18%) |
Apr 12, 2024 | 123.60 | 123.62 | 121.23 | 121.84 | 535,410 | -2.06(-1.66%) |
Apr 11, 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 691,620 | +1.14(+0.93%) |
Apr 10, 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 689,826 | -6.84(-5.28%) |
Apr 09, 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 724,844 | +2.89(+2.28%) |
Apr 08, 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 716,824 | +2.13(+1.71%) |
Apr 05, 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 551,085 | +2.07(+1.69%) |
Apr 04, 2024 | 125.18 | 125.95 | 122.28 | 122.51 | 654,368 | -0.99(-0.80%) |
Apr 03, 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 614,119 | -0.47(-0.38%) |
Apr 02, 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 722,991 | -1.53(-1.22%) |
Apr 01, 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 616,188 | -3.41(-2.65%) |
Mar 28, 2024 | 128.45 | 129.22 | 129.22 | 128.91 | 812,341 | +1.23(+0.96%) |
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1,162,687 | +4.76(+3.87%) |
Mar 26, 2024 | 125.77 | 125.77 | 122.77 | 122.92 | 1,057,408 | -2.26(-1.80%) |
Mar 25, 2024 | 124.79 | 126.20 | 124.79 | 125.18 | 1,247,942 | +0.93(+0.75%) |
Mar 22, 2024 | 127.58 | 127.91 | 123.59 | 124.25 | 867,026 | -3.03(-2.38%) |
Mar 21, 2024 | 125.91 | 128.42 | 125.17 | 127.28 | 968,988 | +2.41(+1.93%) |
Mar 20, 2024 | 121.65 | 125.71 | 121.54 | 124.87 | 959,465 | +2.62(+2.15%) |
Mar 19, 2024 | 121.86 | 123.05 | 120.95 | 122.25 | 637,010 | +0.07(+0.06%) |
Mar 18, 2024 | 122.83 | 123.55 | 121.71 | 122.18 | 913,275 | -0.31(-0.25%) |
Mar 15, 2024 | 120.73 | 123.60 | 120.73 | 122.48 | 2,105,278 | +0.26(+0.21%) |
Mar 14, 2024 | 123.18 | 123.43 | 120.07 | 122.23 | 1,289,206 | -1.68(-1.36%) |
Mar 13, 2024 | 124.84 | 126.12 | 123.50 | 123.91 | 775,310 | -0.75(-0.60%) |
Mar 12, 2024 | 125.22 | 125.93 | 122.99 | 124.66 | 633,997 | -0.91(-0.73%) |
Mar 11, 2024 | 125.70 | 127.06 | 125.39 | 125.57 | 951,910 | -0.30(-0.24%) |
Mar 08, 2024 | 124.57 | 126.68 | 124.50 | 125.87 | 821,436 | +2.99(+2.43%) |
Mar 07, 2024 | 123.23 | 123.95 | 122.39 | 122.88 | 652,933 | +0.54(+0.44%) |
Mar 06, 2024 | 124.29 | 124.39 | 121.23 | 122.34 | 882,072 | -0.52(-0.42%) |
Mar 05, 2024 | 123.76 | 124.76 | 122.44 | 122.85 | 888,636 | -1.87(-1.50%) |
Mar 04, 2024 | 122.99 | 125.42 | 121.03 | 124.72 | 1,054,359 | +1.72(+1.40%) |
Mar 01, 2024 | 122.64 | 123.14 | 120.50 | 123.00 | 958,316 | -0.45(-0.37%) |
Feb 29, 2024 | 122.04 | 125.34 | 121.31 | 123.45 | 1,870,350 | +3.29(+2.74%) |
Feb 28, 2024 | 119.30 | 122.86 | 119.18 | 120.16 | 1,372,364 | -0.30(-0.25%) |
Feb 27, 2024 | 119.28 | 120.85 | 118.87 | 120.45 | 949,705 | +2.56(+2.17%) |
Feb 26, 2024 | 120.26 | 120.38 | 117.22 | 117.89 | 777,095 | -2.79(-2.31%) |
Feb 23, 2024 | 119.85 | 121.94 | 119.48 | 120.68 | 811,926 | +0.85(+0.71%) |
Feb 22, 2024 | 120.39 | 121.01 | 118.72 | 119.83 | 1,303,437 | -0.35(-0.29%) |
Feb 21, 2024 | 117.58 | 120.33 | 116.86 | 120.18 | 1,019,934 | +2.56(+2.18%) |
Feb 20, 2024 | 116.84 | 118.09 | 116.37 | 117.61 | 908,608 | -0.45(-0.38%) |
Feb 16, 2024 | 115.76 | 118.68 | 115.48 | 118.06 | 891,832 | -0.10(-0.08%) |
Feb 15, 2024 | 113.63 | 118.23 | 113.63 | 118.16 | 943,520 | +5.98(+5.33%) |
Feb 14, 2024 | 112.64 | 113.34 | 111.44 | 112.18 | 1,317,729 | +0.56(+0.51%) |
Feb 13, 2024 | 112.75 | 112.84 | 110.05 | 111.62 | 1,292,661 | -5.13(-4.39%) |
Feb 12, 2024 | 115.69 | 117.97 | 115.69 | 116.74 | 1,264,367 | +1.73(+1.51%) |
Feb 09, 2024 | 116.03 | 116.97 | 113.63 | 115.01 | 1,272,190 | -1.68(-1.44%) |
Feb 08, 2024 | 115.58 | 117.67 | 115.29 | 116.69 | 1,038,712 | +0.67(+0.58%) |
Feb 07, 2024 | 116.79 | 117.29 | 114.81 | 116.02 | 1,109,209 | -0.41(-0.35%) |
Feb 06, 2024 | 116.53 | 118.30 | 116.07 | 116.43 | 1,517,387 | -0.38(-0.32%) |
Feb 05, 2024 | 117.94 | 118.24 | 116.33 | 116.80 | 1,329,763 | -3.42(-2.84%) |
Feb 02, 2024 | 118.47 | 120.76 | 116.59 | 120.22 | 1,872,578 | -1.00(-0.82%) |