Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 117.52 | 118.76 | 116.47 | 117.72 | 371,229 | +0.06(+0.05%) |
Apr 18, 2024 | 119.12 | 120.05 | 117.25 | 117.66 | 373,978 | -0.95(-0.80%) |
Apr 17, 2024 | 120.82 | 120.82 | 117.53 | 118.61 | 322,774 | -1.45(-1.21%) |
Apr 16, 2024 | 119.42 | 120.90 | 118.55 | 120.06 | 304,025 | -0.27(-0.22%) |
Apr 15, 2024 | 123.29 | 123.86 | 120.10 | 120.33 | 416,836 | -1.68(-1.38%) |
Apr 12, 2024 | 122.77 | 123.85 | 121.59 | 122.01 | 308,043 | -1.63(-1.32%) |
Apr 11, 2024 | 124.25 | 124.42 | 123.19 | 123.64 | 334,677 | -0.60(-0.48%) |
Apr 10, 2024 | 123.12 | 125.08 | 122.11 | 124.24 | 288,174 | -0.84(-0.67%) |
Apr 09, 2024 | 127.68 | 127.94 | 124.97 | 125.08 | 487,046 | -1.88(-1.48%) |
Apr 08, 2024 | 127.43 | 127.98 | 126.47 | 126.96 | 405,059 | -0.19(-0.15%) |
Apr 05, 2024 | 125.09 | 127.69 | 125.09 | 127.15 | 343,269 | +2.54(+2.04%) |
Apr 04, 2024 | 127.98 | 127.98 | 123.83 | 124.61 | 458,858 | -2.35(-1.85%) |
Apr 03, 2024 | 123.40 | 127.21 | 122.96 | 126.96 | 611,299 | +3.66(+2.97%) |
Apr 02, 2024 | 122.41 | 123.76 | 122.22 | 123.30 | 339,697 | +0.13(+0.11%) |
Apr 01, 2024 | 125.00 | 125.35 | 123.00 | 123.17 | 333,305 | -1.54(-1.23%) |
Mar 28, 2024 | 123.50 | 124.99 | 123.34 | 124.71 | 506,592 | +1.16(+0.94%) |
Mar 27, 2024 | 121.50 | 123.62 | 120.34 | 123.55 | 365,290 | +3.17(+2.63%) |
Mar 26, 2024 | 120.38 | 121.18 | 120.18 | 120.38 | 326,399 | +0.16(+0.13%) |
Mar 25, 2024 | 119.80 | 121.02 | 119.80 | 120.22 | 326,626 | +0.36(+0.30%) |
Mar 22, 2024 | 121.33 | 121.65 | 119.77 | 119.86 | 409,623 | -1.47(-1.21%) |
Mar 21, 2024 | 119.22 | 121.87 | 118.77 | 121.33 | 501,578 | +2.88(+2.43%) |
Mar 20, 2024 | 117.14 | 119.18 | 116.81 | 118.45 | 485,245 | +1.03(+0.88%) |
Mar 19, 2024 | 115.99 | 118.24 | 115.99 | 117.42 | 500,812 | +1.02(+0.88%) |
Mar 18, 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 651,135 | +1.24(+1.08%) |
Mar 15, 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 1,086,134 | +0.54(+0.47%) |
Mar 14, 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 471,823 | -1.35(-1.16%) |
Mar 13, 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 410,485 | +1.36(+1.19%) |
Mar 12, 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 360,975 | -0.74(-0.64%) |
Mar 11, 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 634,444 | +1.10(+0.96%) |
Mar 08, 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 512,980 | +0.23(+0.20%) |
Mar 07, 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 429,312 | +2.74(+2.46%) |
Mar 06, 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 517,988 | +2.84(+2.62%) |
Mar 05, 2024 | 111.24 | 111.24 | 108.25 | 108.44 | 646,371 | -3.56(-3.18%) |
Mar 04, 2024 | 112.35 | 113.40 | 111.97 | 112.00 | 542,954 | +0.21(+0.19%) |
Mar 01, 2024 | 112.49 | 112.64 | 111.07 | 111.79 | 523,109 | +0.93(+0.84%) |
Feb 29, 2024 | 110.35 | 111.06 | 109.27 | 110.86 | 668,746 | +1.30(+1.19%) |
Feb 28, 2024 | 109.31 | 110.50 | 109.01 | 109.56 | 445,825 | +0.09(+0.08%) |
Feb 27, 2024 | 109.49 | 109.61 | 108.59 | 109.47 | 525,245 | +0.39(+0.36%) |
Feb 26, 2024 | 108.53 | 109.24 | 107.83 | 109.08 | 467,562 | +0.22(+0.20%) |
Feb 23, 2024 | 108.00 | 109.26 | 107.24 | 108.86 | 712,306 | +1.37(+1.27%) |
Feb 22, 2024 | 109.77 | 109.77 | 107.17 | 107.49 | 667,905 | -1.53(-1.40%) |
Feb 21, 2024 | 108.25 | 109.57 | 107.84 | 109.02 | 472,407 | +0.77(+0.71%) |
Feb 20, 2024 | 107.38 | 108.46 | 106.73 | 108.25 | 647,199 | -0.40(-0.37%) |
Feb 16, 2024 | 111.10 | 111.99 | 108.47 | 108.65 | 539,547 | -3.01(-2.70%) |
Feb 15, 2024 | 110.22 | 111.74 | 109.81 | 111.66 | 403,172 | +1.23(+1.11%) |
Feb 14, 2024 | 108.16 | 110.51 | 108.16 | 110.43 | 505,955 | +3.01(+2.80%) |
Feb 13, 2024 | 109.57 | 109.58 | 106.52 | 107.42 | 819,700 | -5.42(-4.80%) |
Feb 12, 2024 | 111.59 | 113.28 | 111.34 | 112.84 | 410,206 | +1.42(+1.28%) |
Feb 09, 2024 | 112.52 | 112.60 | 110.43 | 111.41 | 608,324 | -1.23(-1.10%) |
Feb 08, 2024 | 111.76 | 112.77 | 111.27 | 112.65 | 597,455 | +1.22(+1.10%) |
Feb 07, 2024 | 112.12 | 112.54 | 110.83 | 111.42 | 798,282 | -0.02(-0.02%) |
Feb 06, 2024 | 111.67 | 112.40 | 110.40 | 111.44 | 802,753 | -0.23(-0.21%) |
Feb 05, 2024 | 112.02 | 112.50 | 110.35 | 111.67 | 345,677 | -1.27(-1.13%) |
Feb 02, 2024 | 111.67 | 113.48 | 111.44 | 112.95 | 374,297 | +0.71(+0.63%) |