Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 105.17 | 105.86 | 105.02 | 105.45 | 26,613,058 | +0.18(+0.17%) |
Apr 22, 2024 | 104.97 | 105.31 | 104.92 | 105.27 | 26,842,442 | +0.26(+0.25%) |
Apr 19, 2024 | 105.27 | 105.29 | 104.91 | 105.01 | 20,265,588 | +0.11(+0.10%) |
Apr 18, 2024 | 105.18 | 105.21 | 104.72 | 104.90 | 25,997,944 | -0.21(-0.20%) |
Apr 17, 2024 | 105.04 | 105.28 | 104.81 | 105.11 | 26,726,292 | +0.57(+0.55%) |
Apr 16, 2024 | 104.46 | 104.66 | 104.18 | 104.54 | 34,221,464 | -0.35(-0.33%) |
Apr 15, 2024 | 105.49 | 105.49 | 104.75 | 104.89 | 27,018,472 | -1.17(-1.10%) |
Apr 12, 2024 | 106.29 | 106.33 | 106.02 | 106.06 | 35,119,716 | +0.24(+0.23%) |
Apr 11, 2024 | 106.31 | 106.40 | 105.61 | 105.82 | 38,247,520 | -0.22(-0.21%) |
Apr 10, 2024 | 106.74 | 106.74 | 105.88 | 106.04 | 45,351,668 | -1.53(-1.42%) |
Apr 09, 2024 | 107.45 | 107.63 | 107.39 | 107.57 | 21,979,448 | +0.55(+0.51%) |
Apr 08, 2024 | 106.93 | 107.22 | 106.86 | 107.02 | 37,054,448 | -0.01(-0.01%) |
Apr 05, 2024 | 107.08 | 107.38 | 106.97 | 107.03 | 25,134,892 | -0.47(-0.44%) |
Apr 04, 2024 | 107.78 | 107.78 | 107.29 | 107.50 | 31,423,864 | +0.12(+0.11%) |
Apr 03, 2024 | 106.92 | 107.56 | 106.75 | 107.38 | 25,198,656 | +0.07(+0.07%) |
Apr 02, 2024 | 106.93 | 107.36 | 106.68 | 107.31 | 32,433,896 | -0.16(-0.15%) |
Apr 01, 2024 | 108.02 | 108.03 | 107.38 | 107.47 | 20,817,136 | -1.04(-0.96%) |
Mar 28, 2024 | 108.48 | 108.78 | 108.39 | 108.51 | 23,153,554 | -0.10(-0.09%) |
Mar 27, 2024 | 108.01 | 108.61 | 107.94 | 108.61 | 30,716,330 | +0.75(+0.69%) |
Mar 26, 2024 | 108.08 | 108.08 | 107.72 | 107.86 | 27,372,390 | -0.03(-0.03%) |
Mar 25, 2024 | 108.25 | 108.25 | 107.83 | 107.89 | 23,379,206 | -0.37(-0.34%) |
Mar 22, 2024 | 108.48 | 108.51 | 108.21 | 108.26 | 20,956,628 | +0.37(+0.34%) |
Mar 21, 2024 | 108.06 | 108.14 | 107.72 | 107.89 | 26,647,166 | +0.16(+0.15%) |
Mar 20, 2024 | 107.57 | 107.92 | 107.12 | 107.73 | 42,074,072 | +0.20(+0.19%) |
Mar 19, 2024 | 107.40 | 107.77 | 107.34 | 107.53 | 22,806,990 | +0.31(+0.29%) |
Mar 18, 2024 | 107.46 | 107.51 | 107.20 | 107.22 | 18,349,148 | -0.18(-0.17%) |
Mar 15, 2024 | 107.42 | 107.55 | 107.22 | 107.40 | 34,656,268 | +0.03(+0.03%) |
Mar 14, 2024 | 107.84 | 107.84 | 107.29 | 107.37 | 49,000,180 | -0.80(-0.74%) |
Mar 13, 2024 | 108.31 | 108.52 | 108.13 | 108.17 | 31,472,594 | -0.11(-0.10%) |
Mar 12, 2024 | 108.46 | 108.55 | 108.18 | 108.28 | 31,270,034 | -0.35(-0.32%) |
Mar 11, 2024 | 108.63 | 108.88 | 108.46 | 108.63 | 25,456,236 | +0.02(+0.02%) |
Mar 08, 2024 | 108.68 | 108.89 | 108.51 | 108.61 | 29,703,132 | +0.15(+0.14%) |
Mar 07, 2024 | 108.58 | 108.62 | 108.19 | 108.46 | 22,961,736 | +0.27(+0.25%) |
Mar 06, 2024 | 108.14 | 108.55 | 108.11 | 108.19 | 33,403,534 | +0.29(+0.27%) |
Mar 05, 2024 | 107.88 | 108.19 | 107.73 | 107.90 | 33,520,622 | +0.59(+0.55%) |
Mar 04, 2024 | 107.22 | 107.46 | 107.14 | 107.31 | 31,590,614 | -0.20(-0.19%) |
Mar 01, 2024 | 106.64 | 107.62 | 106.35 | 107.51 | 43,134,300 | +0.65(+0.61%) |
Feb 29, 2024 | 106.92 | 107.35 | 106.72 | 106.86 | 46,297,348 | +0.10(+0.09%) |
Feb 28, 2024 | 106.64 | 106.83 | 106.60 | 106.76 | 32,957,726 | -0.01(-0.01%) |
Feb 27, 2024 | 106.85 | 107.04 | 106.71 | 106.77 | 33,703,516 | -0.15(-0.14%) |
Feb 26, 2024 | 107.29 | 107.29 | 106.68 | 106.92 | 26,895,514 | -0.34(-0.31%) |
Feb 23, 2024 | 106.99 | 107.41 | 106.93 | 107.26 | 30,512,464 | +0.32(+0.30%) |
Feb 22, 2024 | 106.93 | 107.13 | 106.80 | 106.94 | 28,919,544 | +0.17(+0.16%) |
Feb 21, 2024 | 107.12 | 107.12 | 106.62 | 106.77 | 24,084,612 | -0.27(-0.25%) |
Feb 20, 2024 | 107.04 | 107.14 | 106.82 | 107.04 | 22,553,812 | +0.36(+0.33%) |
Feb 16, 2024 | 106.56 | 106.79 | 106.44 | 106.68 | 26,610,532 | -0.39(-0.36%) |
Feb 15, 2024 | 107.28 | 107.30 | 106.82 | 107.07 | 33,812,776 | +0.39(+0.36%) |
Feb 14, 2024 | 106.31 | 106.72 | 106.29 | 106.68 | 42,748,940 | +0.50(+0.47%) |
Feb 13, 2024 | 106.41 | 106.59 | 106.07 | 106.19 | 41,803,852 | -1.18(-1.10%) |
Feb 12, 2024 | 107.42 | 107.46 | 107.06 | 107.37 | 30,656,094 | +0.01(+0.01%) |
Feb 09, 2024 | 107.22 | 107.43 | 107.20 | 107.36 | 19,171,224 | -0.14(-0.13%) |
Feb 08, 2024 | 107.74 | 107.78 | 107.39 | 107.50 | 26,258,438 | -0.55(-0.51%) |
Feb 07, 2024 | 108.11 | 108.50 | 107.95 | 108.05 | 23,750,188 | -0.32(-0.29%) |
Feb 06, 2024 | 107.94 | 108.55 | 107.91 | 108.37 | 26,592,226 | +0.60(+0.56%) |
Feb 05, 2024 | 108.04 | 108.05 | 107.52 | 107.77 | 39,559,400 | -1.04(-0.96%) |
Feb 02, 2024 | 108.66 | 108.90 | 108.41 | 108.81 | 39,900,600 | -1.00(-0.91%) |