Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 119.25 | 119.89 | 114.94 | 115.18 | 1,445,481 | -3.37(-2.84%) |
Apr 24, 2024 | 116.62 | 119.04 | 115.91 | 118.55 | 1,335,968 | +0.85(+0.72%) |
Apr 23, 2024 | 117.20 | 118.02 | 115.77 | 117.70 | 1,109,877 | +0.24(+0.20%) |
Apr 22, 2024 | 114.46 | 117.62 | 114.46 | 117.46 | 1,313,587 | +2.70(+2.35%) |
Apr 19, 2024 | 111.35 | 114.97 | 111.25 | 114.76 | 1,396,794 | +3.66(+3.29%) |
Apr 18, 2024 | 110.44 | 111.57 | 109.99 | 111.10 | 1,179,649 | +1.30(+1.18%) |
Apr 17, 2024 | 110.45 | 110.86 | 109.61 | 109.80 | 1,222,118 | -0.18(-0.16%) |
Apr 16, 2024 | 110.59 | 110.88 | 109.69 | 109.98 | 1,400,565 | -0.22(-0.20%) |
Apr 15, 2024 | 110.10 | 111.00 | 109.38 | 110.20 | 1,371,592 | +0.59(+0.54%) |
Apr 12, 2024 | 112.02 | 112.27 | 109.51 | 109.61 | 1,066,475 | -2.43(-2.17%) |
Apr 11, 2024 | 113.98 | 114.58 | 111.90 | 112.04 | 1,156,748 | -1.50(-1.32%) |
Apr 10, 2024 | 116.06 | 116.44 | 113.53 | 113.54 | 1,340,556 | -3.83(-3.26%) |
Apr 09, 2024 | 116.07 | 117.73 | 115.64 | 117.37 | 982,589 | +1.43(+1.23%) |
Apr 08, 2024 | 116.99 | 118.08 | 115.90 | 115.94 | 1,444,737 | -1.28(-1.09%) |
Apr 05, 2024 | 118.42 | 118.76 | 116.99 | 117.22 | 738,300 | -1.57(-1.32%) |
Apr 04, 2024 | 120.53 | 120.79 | 118.52 | 118.79 | 1,374,240 | -0.73(-0.61%) |
Apr 03, 2024 | 122.74 | 122.89 | 119.50 | 119.52 | 1,903,354 | -3.54(-2.88%) |
Apr 02, 2024 | 124.79 | 124.79 | 122.56 | 123.06 | 1,307,379 | -1.67(-1.34%) |
Apr 01, 2024 | 125.75 | 125.75 | 124.01 | 124.73 | 840,773 | -1.14(-0.91%) |
Mar 28, 2024 | 126.29 | 125.94 | 125.92 | 125.87 | 1,267,510 | +0.15(+0.12%) |
Mar 27, 2024 | 123.81 | 125.80 | 123.81 | 125.72 | 761,433 | +2.44(+1.98%) |
Mar 26, 2024 | 124.03 | 124.03 | 123.08 | 123.28 | 890,922 | -0.35(-0.28%) |
Mar 25, 2024 | 124.90 | 125.00 | 122.20 | 123.63 | 1,232,145 | -0.84(-0.67%) |
Mar 22, 2024 | 124.38 | 124.87 | 123.63 | 124.47 | 661,004 | +0.53(+0.43%) |
Mar 21, 2024 | 123.20 | 124.46 | 122.46 | 123.94 | 673,383 | +0.51(+0.41%) |
Mar 20, 2024 | 125.42 | 127.59 | 122.94 | 123.43 | 998,453 | -1.52(-1.22%) |
Mar 19, 2024 | 123.05 | 125.17 | 123.05 | 124.95 | 800,976 | +2.27(+1.85%) |
Mar 18, 2024 | 121.88 | 123.63 | 121.17 | 122.68 | 1,228,675 | +0.61(+0.50%) |
Mar 15, 2024 | 120.82 | 122.63 | 120.54 | 122.07 | 1,908,364 | +0.35(+0.29%) |
Mar 14, 2024 | 123.30 | 123.57 | 120.77 | 121.72 | 1,175,529 | -2.01(-1.62%) |
Mar 13, 2024 | 122.99 | 124.25 | 122.94 | 123.73 | 1,264,184 | +1.01(+0.82%) |
Mar 12, 2024 | 121.07 | 122.81 | 120.77 | 122.72 | 1,362,933 | +1.14(+0.94%) |
Mar 11, 2024 | 119.73 | 122.17 | 119.73 | 121.58 | 926,950 | +2.02(+1.69%) |
Mar 08, 2024 | 117.20 | 120.40 | 116.94 | 119.56 | 1,190,119 | +2.02(+1.72%) |
Mar 07, 2024 | 120.64 | 120.64 | 117.47 | 117.54 | 1,544,015 | -2.72(-2.26%) |
Mar 06, 2024 | 121.25 | 121.92 | 119.96 | 120.26 | 1,456,887 | -0.74(-0.61%) |
Mar 05, 2024 | 122.55 | 123.17 | 120.84 | 121.00 | 984,295 | -0.96(-0.79%) |
Mar 04, 2024 | 121.79 | 122.42 | 120.61 | 121.96 | 1,156,455 | -0.58(-0.47%) |
Mar 01, 2024 | 120.67 | 123.61 | 119.70 | 122.54 | 1,779,310 | +2.37(+1.97%) |
Feb 29, 2024 | 122.22 | 122.49 | 119.99 | 120.17 | 2,686,868 | -1.66(-1.36%) |
Feb 28, 2024 | 126.26 | 126.26 | 120.17 | 121.83 | 2,923,815 | -0.81(-0.66%) |
Feb 27, 2024 | 124.61 | 126.84 | 119.67 | 122.64 | 3,381,058 | -2.61(-2.08%) |
Feb 26, 2024 | 125.71 | 126.80 | 124.66 | 125.25 | 1,424,909 | -0.67(-0.53%) |
Feb 23, 2024 | 124.14 | 127.15 | 123.52 | 125.92 | 1,149,120 | +1.63(+1.31%) |
Feb 22, 2024 | 125.03 | 125.03 | 121.79 | 124.29 | 1,484,887 | -1.79(-1.42%) |
Feb 21, 2024 | 125.70 | 126.21 | 124.19 | 126.08 | 1,266,466 | +0.20(+0.16%) |
Feb 20, 2024 | 124.19 | 126.97 | 124.10 | 125.88 | 1,119,727 | +1.79(+1.44%) |
Feb 16, 2024 | 123.87 | 124.93 | 122.64 | 124.09 | 1,747,803 | -0.32(-0.26%) |
Feb 15, 2024 | 124.74 | 126.11 | 123.85 | 124.41 | 1,412,185 | +0.22(+0.18%) |
Feb 14, 2024 | 125.94 | 125.94 | 123.31 | 124.19 | 1,261,758 | -2.35(-1.86%) |
Feb 13, 2024 | 128.39 | 129.68 | 125.59 | 126.54 | 1,345,738 | -2.10(-1.63%) |
Feb 12, 2024 | 126.51 | 128.82 | 126.29 | 128.64 | 834,104 | +1.82(+1.44%) |
Feb 09, 2024 | 129.33 | 129.33 | 126.59 | 126.82 | 922,075 | -3.16(-2.43%) |
Feb 08, 2024 | 130.70 | 132.10 | 129.63 | 129.98 | 895,834 | -0.53(-0.40%) |
Feb 07, 2024 | 131.74 | 132.72 | 130.22 | 130.51 | 1,163,529 | -0.59(-0.45%) |
Feb 06, 2024 | 127.82 | 132.16 | 127.74 | 131.09 | 1,546,972 | +2.97(+2.32%) |
Feb 05, 2024 | 131.07 | 131.34 | 128.11 | 128.12 | 955,339 | -3.46(-2.63%) |
Feb 02, 2024 | 132.87 | 133.48 | 131.43 | 131.58 | 948,796 | -1.03(-0.78%) |