Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.48 | 112.33 | 105.91 | 106.01 | 108,020 | -7.35(-6.48%) |
Apr 29, 2024 | 113.31 | 115.58 | 111.25 | 113.36 | 107,347 | +1.57(+1.40%) |
Apr 26, 2024 | 109.75 | 115.05 | 108.94 | 111.79 | 178,600 | +3.65(+3.38%) |
Apr 25, 2024 | 104.50 | 109.00 | 99.13 | 108.14 | 287,238 | -1.18(-1.08%) |
Apr 24, 2024 | 112.53 | 116.60 | 106.65 | 109.32 | 220,210 | -3.91(-3.45%) |
Apr 23, 2024 | 106.62 | 113.83 | 103.28 | 113.23 | 301,518 | +8.55(+8.17%) |
Apr 22, 2024 | 104.07 | 106.75 | 101.18 | 104.68 | 181,903 | +2.62(+2.57%) |
Apr 19, 2024 | 104.07 | 106.98 | 99.91 | 102.06 | 201,619 | -2.15(-2.06%) |
Apr 18, 2024 | 110.35 | 111.90 | 104.00 | 104.21 | 275,972 | +0.18(+0.17%) |
Apr 17, 2024 | 109.42 | 109.42 | 103.45 | 104.03 | 174,778 | -2.37(-2.23%) |
Apr 16, 2024 | 108.83 | 108.83 | 102.48 | 106.40 | 284,896 | -6.17(-5.48%) |
Apr 15, 2024 | 120.00 | 121.11 | 111.36 | 112.57 | 277,004 | -5.58(-4.72%) |
Apr 12, 2024 | 116.88 | 118.43 | 114.75 | 118.15 | 174,944 | -0.95(-0.80%) |
Apr 11, 2024 | 118.16 | 120.83 | 116.83 | 119.10 | 252,690 | +3.08(+2.65%) |
Apr 10, 2024 | 121.56 | 123.00 | 115.35 | 116.02 | 529,640 | -18.74(-13.91%) |
Apr 09, 2024 | 136.40 | 136.93 | 128.00 | 134.76 | 167,563 | +0.93(+0.69%) |
Apr 08, 2024 | 136.28 | 136.99 | 132.01 | 133.83 | 97,069 | -1.47(-1.09%) |
Apr 05, 2024 | 131.70 | 136.00 | 130.61 | 135.30 | 150,256 | +5.07(+3.89%) |
Apr 04, 2024 | 140.86 | 142.54 | 129.00 | 130.23 | 172,361 | -6.03(-4.43%) |
Apr 03, 2024 | 129.31 | 136.94 | 129.20 | 136.26 | 172,312 | +4.06(+3.07%) |
Apr 02, 2024 | 136.94 | 136.94 | 129.07 | 132.20 | 336,840 | -11.53(-8.02%) |
Apr 01, 2024 | 152.00 | 152.28 | 142.76 | 143.73 | 147,475 | -7.75(-5.12%) |
Mar 28, 2024 | 147.00 | 153.40 | 146.60 | 151.48 | 220,463 | +4.97(+3.39%) |
Mar 27, 2024 | 142.74 | 146.51 | 142.68 | 146.51 | 120,244 | +6.45(+4.61%) |
Mar 26, 2024 | 142.59 | 144.28 | 139.66 | 140.06 | 81,838 | -1.33(-0.94%) |
Mar 25, 2024 | 144.41 | 145.43 | 141.29 | 141.39 | 101,682 | -3.00(-2.08%) |
Mar 22, 2024 | 146.91 | 146.91 | 142.71 | 144.39 | 123,055 | -1.33(-0.91%) |
Mar 21, 2024 | 141.40 | 148.24 | 140.50 | 145.72 | 307,279 | +7.86(+5.70%) |
Mar 20, 2024 | 129.70 | 138.92 | 128.53 | 137.86 | 242,317 | +8.15(+6.28%) |
Mar 19, 2024 | 122.94 | 130.12 | 122.45 | 129.71 | 235,298 | +7.07(+5.76%) |
Mar 18, 2024 | 125.91 | 127.51 | 120.84 | 122.64 | 191,321 | -1.07(-0.86%) |
Mar 15, 2024 | 118.50 | 125.70 | 118.49 | 123.71 | 192,720 | +2.41(+1.98%) |
Mar 14, 2024 | 130.84 | 133.98 | 118.29 | 121.30 | 394,778 | -12.91(-9.62%) |
Mar 13, 2024 | 131.93 | 137.12 | 131.93 | 134.22 | 269,806 | +2.88(+2.19%) |
Mar 12, 2024 | 128.01 | 132.87 | 124.62 | 131.34 | 143,615 | +4.13(+3.25%) |
Mar 11, 2024 | 129.54 | 129.73 | 122.84 | 127.21 | 156,848 | -3.33(-2.55%) |
Mar 08, 2024 | 135.83 | 137.44 | 129.21 | 130.53 | 151,984 | -3.10(-2.32%) |
Mar 07, 2024 | 131.38 | 136.83 | 131.04 | 133.63 | 176,437 | +5.75(+4.50%) |
Mar 06, 2024 | 127.81 | 128.61 | 125.11 | 127.88 | 116,749 | +3.40(+2.73%) |
Mar 05, 2024 | 128.23 | 132.37 | 123.08 | 124.48 | 124,250 | -4.30(-3.34%) |
Mar 04, 2024 | 131.92 | 134.99 | 128.20 | 128.78 | 208,190 | -1.48(-1.13%) |
Mar 01, 2024 | 124.01 | 130.46 | 121.35 | 130.26 | 202,749 | +6.16(+4.97%) |
Feb 29, 2024 | 120.62 | 124.83 | 119.93 | 124.10 | 163,534 | +5.62(+4.75%) |
Feb 28, 2024 | 116.65 | 120.33 | 116.25 | 118.48 | 82,082 | -0.19(-0.16%) |
Feb 27, 2024 | 119.69 | 121.07 | 116.66 | 118.67 | 126,939 | +1.48(+1.26%) |
Feb 26, 2024 | 117.68 | 119.63 | 116.72 | 117.19 | 124,804 | -0.41(-0.35%) |
Feb 23, 2024 | 114.34 | 118.99 | 114.34 | 117.60 | 200,087 | +3.62(+3.17%) |
Feb 22, 2024 | 111.85 | 115.08 | 111.03 | 113.98 | 183,022 | +5.05(+4.64%) |
Feb 21, 2024 | 110.11 | 112.09 | 106.29 | 108.93 | 252,050 | +1.59(+1.48%) |
Feb 20, 2024 | 103.36 | 107.73 | 102.31 | 107.34 | 146,107 | +0.72(+0.67%) |
Feb 16, 2024 | 109.57 | 110.48 | 106.41 | 106.62 | 298,134 | -6.68(-5.90%) |
Feb 15, 2024 | 113.42 | 114.31 | 109.95 | 113.31 | 147,301 | +2.21(+1.99%) |
Feb 14, 2024 | 109.36 | 112.13 | 106.17 | 111.10 | 269,097 | +5.95(+5.66%) |
Feb 13, 2024 | 104.70 | 108.49 | 100.96 | 105.15 | 507,389 | -12.88(-10.91%) |
Feb 12, 2024 | 111.35 | 118.86 | 111.35 | 118.03 | 334,168 | +7.66(+6.94%) |
Feb 09, 2024 | 110.83 | 111.66 | 106.99 | 110.37 | 167,178 | +0.23(+0.21%) |
Feb 08, 2024 | 108.32 | 110.35 | 107.44 | 110.14 | 142,102 | +2.97(+2.77%) |
Feb 07, 2024 | 105.61 | 109.61 | 104.98 | 107.17 | 214,516 | +4.11(+3.99%) |
Feb 06, 2024 | 103.57 | 105.10 | 99.76 | 103.06 | 144,000 | -0.01(-0.01%) |
Feb 05, 2024 | 104.03 | 104.36 | 99.24 | 103.07 | 343,575 | -4.09(-3.82%) |
Feb 02, 2024 | 104.61 | 109.95 | 100.04 | 107.16 | 392,038 | -0.84(-0.78%) |