Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 113.32 | 113.50 | 113.27 | 113.45 | 1,903,596 | -0.27(-0.24%) |
Apr 24, 2024 | 113.72 | 113.73 | 113.58 | 113.72 | 1,811,907 | -0.14(-0.12%) |
Apr 23, 2024 | 113.60 | 113.98 | 113.56 | 113.86 | 3,054,309 | +0.17(+0.15%) |
Apr 22, 2024 | 113.59 | 113.75 | 113.57 | 113.69 | 1,233,861 | +0.04(+0.04%) |
Apr 19, 2024 | 113.70 | 113.73 | 113.56 | 113.65 | 1,035,944 | +0.09(+0.08%) |
Apr 18, 2024 | 113.76 | 113.77 | 113.48 | 113.56 | 1,190,240 | -0.26(-0.23%) |
Apr 17, 2024 | 113.65 | 113.89 | 113.57 | 113.82 | 1,767,245 | +0.39(+0.34%) |
Apr 16, 2024 | 113.44 | 113.57 | 113.27 | 113.43 | 1,580,997 | -0.26(-0.23%) |
Apr 15, 2024 | 113.57 | 113.70 | 113.37 | 113.69 | 1,992,474 | -0.36(-0.32%) |
Apr 12, 2024 | 114.09 | 114.23 | 114.02 | 114.05 | 2,118,197 | +0.29(+0.25%) |
Apr 11, 2024 | 113.93 | 113.96 | 113.65 | 113.76 | 1,785,117 | +0.02(+0.02%) |
Apr 10, 2024 | 114.05 | 114.09 | 113.65 | 113.74 | 2,705,065 | -1.10(-0.96%) |
Apr 09, 2024 | 114.79 | 114.91 | 114.79 | 114.84 | 1,406,521 | +0.26(+0.23%) |
Apr 08, 2024 | 114.60 | 114.69 | 114.50 | 114.58 | 1,002,327 | -0.21(-0.18%) |
Apr 05, 2024 | 114.91 | 115.11 | 114.78 | 114.79 | 1,341,028 | -0.47(-0.41%) |
Apr 04, 2024 | 115.12 | 115.29 | 114.96 | 115.26 | 1,756,443 | +0.25(+0.22%) |
Apr 03, 2024 | 114.66 | 115.02 | 114.60 | 115.01 | 1,704,085 | +0.09(+0.08%) |
Apr 02, 2024 | 114.75 | 114.93 | 114.69 | 114.92 | 1,443,369 | -0.03(-0.03%) |
Apr 01, 2024 | 115.33 | 115.37 | 114.89 | 114.95 | 2,508,690 | -0.55(-0.48%) |
Mar 28, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 3,424,103 | -0.17(-0.15%) |
Mar 27, 2024 | 115.57 | 115.74 | 115.54 | 115.67 | 1,104,562 | +0.24(+0.21%) |
Mar 26, 2024 | 115.31 | 115.46 | 115.24 | 115.44 | 1,012,722 | +0.08(+0.07%) |
Mar 25, 2024 | 115.46 | 115.46 | 115.31 | 115.36 | 1,202,117 | -0.15(-0.13%) |
Mar 22, 2024 | 115.54 | 115.55 | 115.47 | 115.50 | 1,126,407 | +0.31(+0.27%) |
Mar 21, 2024 | 115.33 | 115.38 | 115.16 | 115.19 | 1,437,070 | +0.01(+0.01%) |
Mar 20, 2024 | 114.98 | 115.36 | 114.94 | 115.19 | 1,736,616 | +0.27(+0.23%) |
Mar 19, 2024 | 114.87 | 114.98 | 114.83 | 114.92 | 1,307,595 | +0.25(+0.22%) |
Mar 18, 2024 | 114.73 | 114.78 | 114.61 | 114.67 | 1,152,653 | -0.09(-0.08%) |
Mar 15, 2024 | 114.82 | 114.88 | 114.75 | 114.76 | 1,282,010 | -0.17(-0.15%) |
Mar 14, 2024 | 115.14 | 115.16 | 114.92 | 114.93 | 2,376,310 | -0.47(-0.41%) |
Mar 13, 2024 | 115.49 | 115.53 | 115.39 | 115.39 | 1,257,883 | -0.17(-0.15%) |
Mar 12, 2024 | 115.71 | 115.71 | 115.50 | 115.56 | 1,139,719 | -0.32(-0.28%) |
Mar 11, 2024 | 116.00 | 116.00 | 115.84 | 115.88 | 955,732 | -0.16(-0.14%) |
Mar 08, 2024 | 116.14 | 116.18 | 115.98 | 116.04 | 1,932,440 | +0.12(+0.10%) |
Mar 07, 2024 | 115.88 | 115.94 | 115.75 | 115.92 | 1,690,493 | +0.22(+0.19%) |
Mar 06, 2024 | 115.73 | 115.91 | 115.66 | 115.70 | 1,581,076 | +0.11(+0.10%) |
Mar 05, 2024 | 115.54 | 115.73 | 115.44 | 115.59 | 1,714,593 | +0.36(+0.31%) |
Mar 04, 2024 | 115.20 | 115.34 | 115.17 | 115.23 | 913,681 | -0.19(-0.16%) |
Mar 01, 2024 | 114.99 | 115.49 | 114.82 | 115.42 | 2,122,224 | +0.41(+0.36%) |
Feb 29, 2024 | 114.92 | 115.11 | 114.90 | 115.01 | 2,123,149 | +0.14(+0.12%) |
Feb 28, 2024 | 114.70 | 114.87 | 114.67 | 114.87 | 1,680,081 | +0.28(+0.24%) |
Feb 27, 2024 | 114.63 | 114.75 | 114.53 | 114.59 | 1,073,208 | -0.09(-0.08%) |
Feb 26, 2024 | 114.78 | 114.79 | 114.53 | 114.68 | 4,928,154 | -0.11(-0.10%) |
Feb 23, 2024 | 114.56 | 114.86 | 114.56 | 114.79 | 1,610,233 | +0.22(+0.19%) |
Feb 22, 2024 | 114.57 | 114.74 | 114.46 | 114.57 | 3,025,112 | -0.06(-0.05%) |
Feb 21, 2024 | 114.94 | 114.97 | 114.60 | 114.63 | 1,626,384 | -0.26(-0.22%) |
Feb 20, 2024 | 114.95 | 115.04 | 114.87 | 114.89 | 1,660,442 | +0.21(+0.18%) |
Feb 16, 2024 | 114.56 | 114.72 | 114.53 | 114.68 | 1,977,227 | -0.35(-0.30%) |
Feb 15, 2024 | 115.16 | 115.22 | 114.93 | 115.03 | 1,590,947 | +0.20(+0.17%) |
Feb 14, 2024 | 114.63 | 114.94 | 114.62 | 114.83 | 1,726,871 | +0.35(+0.30%) |
Feb 13, 2024 | 114.79 | 114.85 | 114.48 | 114.48 | 2,037,883 | -0.92(-0.79%) |
Feb 12, 2024 | 115.40 | 115.48 | 115.28 | 115.40 | 1,508,630 | +0.09(+0.08%) |
Feb 09, 2024 | 115.24 | 115.35 | 115.23 | 115.31 | 1,294,376 | -0.12(-0.10%) |
Feb 08, 2024 | 115.51 | 115.58 | 115.39 | 115.43 | 1,583,539 | -0.21(-0.18%) |
Feb 07, 2024 | 115.66 | 115.96 | 115.63 | 115.64 | 2,435,672 | -0.13(-0.11%) |
Feb 06, 2024 | 115.45 | 115.83 | 115.42 | 115.77 | 2,901,292 | +0.42(+0.36%) |
Feb 05, 2024 | 115.56 | 115.61 | 115.27 | 115.35 | 2,248,988 | -0.65(-0.56%) |
Feb 02, 2024 | 116.09 | 116.23 | 115.83 | 116.00 | 2,527,657 | -0.95(-0.82%) |