Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 1,453,731 | +1.36(+1.24%) |
Apr 22, 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 849,093 | +0.91(+0.84%) |
Apr 19, 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 456,687 | -0.89(-0.81%) |
Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 418,422 | -0.25(-0.23%) |
Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 545,733 | -0.64(-0.58%) |
Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 960,765 | -0.26(-0.23%) |
Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 1,660,399 | -1.39(-1.24%) |
Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 690,309 | -1.64(-1.44%) |
Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 706,539 | +0.77(+0.68%) |
Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 885,921 | -1.21(-1.06%) |
Apr 09, 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 567,671 | +0.23(+0.20%) |
Apr 08, 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 749,113 | +0.06(+0.05%) |
Apr 05, 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 602,070 | +1.10(+0.98%) |
Apr 04, 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 912,187 | -1.31(-1.15%) |
Apr 03, 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 592,069 | +0.12(+0.11%) |
Apr 02, 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 565,476 | -0.74(-0.64%) |
Apr 01, 2024 | 115.02 | 115.24 | 114.48 | 114.74 | 674,736 | -0.22(-0.19%) |
Mar 28, 2024 | 114.84 | 115.29 | 115.27 | 114.96 | 1,480,315 | +0.01(+0.01%) |
Mar 27, 2024 | 114.62 | 114.96 | 114.18 | 114.95 | 931,579 | +0.93(+0.82%) |
Mar 26, 2024 | 114.53 | 114.67 | 113.96 | 114.02 | 547,501 | -0.19(-0.17%) |
Mar 25, 2024 | 114.25 | 114.46 | 114.16 | 114.21 | 394,655 | -0.36(-0.31%) |
Mar 22, 2024 | 114.88 | 114.88 | 114.47 | 114.57 | 507,257 | -0.24(-0.21%) |
Mar 21, 2024 | 115.07 | 115.19 | 114.72 | 114.81 | 1,244,732 | +0.48(+0.42%) |
Mar 20, 2024 | 113.23 | 114.35 | 113.14 | 114.33 | 1,023,589 | +1.03(+0.91%) |
Mar 19, 2024 | 112.31 | 113.34 | 112.22 | 113.30 | 794,237 | +0.69(+0.61%) |
Mar 18, 2024 | 112.68 | 113.10 | 112.52 | 112.61 | 943,752 | +0.74(+0.66%) |
Mar 15, 2024 | 111.76 | 112.30 | 111.58 | 111.87 | 1,191,609 | -0.80(-0.71%) |
Mar 14, 2024 | 113.12 | 113.22 | 111.98 | 112.67 | 11,509,049 | -0.32(-0.28%) |
Mar 13, 2024 | 113.20 | 113.31 | 112.68 | 112.99 | 284,498 | -0.20(-0.18%) |
Mar 12, 2024 | 112.33 | 113.29 | 111.90 | 113.19 | 454,261 | +1.26(+1.12%) |
Mar 11, 2024 | 111.72 | 112.08 | 111.34 | 111.93 | 493,919 | -0.13(-0.12%) |
Mar 08, 2024 | 112.95 | 113.58 | 111.95 | 112.06 | 691,025 | -0.78(-0.69%) |
Mar 07, 2024 | 112.32 | 113.03 | 112.20 | 112.84 | 481,918 | +1.19(+1.06%) |
Mar 06, 2024 | 111.76 | 112.17 | 111.40 | 111.66 | 553,622 | +0.55(+0.49%) |
Mar 05, 2024 | 111.69 | 111.87 | 110.60 | 111.11 | 645,051 | -1.20(-1.06%) |
Mar 04, 2024 | 112.20 | 112.71 | 112.20 | 112.30 | 775,870 | -0.16(-0.14%) |
Mar 01, 2024 | 111.67 | 112.52 | 111.47 | 112.46 | 473,852 | +1.09(+0.98%) |
Feb 29, 2024 | 111.19 | 111.69 | 110.76 | 111.38 | 469,389 | +0.49(+0.44%) |
Feb 28, 2024 | 110.65 | 111.01 | 110.60 | 110.89 | 422,099 | -0.16(-0.14%) |
Feb 27, 2024 | 110.95 | 111.09 | 110.60 | 111.05 | 328,340 | +0.15(+0.14%) |
Feb 26, 2024 | 111.26 | 111.42 | 110.86 | 110.90 | 425,406 | -0.33(-0.30%) |
Feb 23, 2024 | 111.48 | 111.73 | 111.11 | 111.23 | 1,044,845 | -0.06(-0.05%) |
Feb 22, 2024 | 110.32 | 111.41 | 110.24 | 111.29 | 1,041,663 | +2.33(+2.14%) |
Feb 21, 2024 | 108.44 | 108.99 | 108.20 | 108.95 | 602,485 | +0.07(+0.06%) |
Feb 20, 2024 | 109.05 | 109.26 | 108.37 | 108.88 | 812,380 | -0.68(-0.62%) |
Feb 16, 2024 | 109.97 | 110.31 | 109.46 | 109.56 | 805,520 | -0.58(-0.52%) |
Feb 15, 2024 | 109.66 | 110.18 | 109.45 | 110.14 | 791,696 | +0.69(+0.63%) |
Feb 14, 2024 | 109.00 | 109.52 | 108.53 | 109.45 | 613,869 | +1.07(+0.98%) |
Feb 13, 2024 | 108.32 | 108.81 | 107.66 | 108.39 | 473,807 | -1.62(-1.48%) |
Feb 12, 2024 | 109.94 | 110.56 | 109.86 | 110.01 | 564,002 | -0.04(-0.04%) |
Feb 09, 2024 | 109.51 | 110.16 | 109.46 | 110.05 | 488,678 | +0.67(+0.61%) |
Feb 08, 2024 | 109.19 | 109.46 | 109.11 | 109.38 | 355,345 | +0.14(+0.13%) |
Feb 07, 2024 | 108.73 | 109.35 | 108.64 | 109.24 | 784,101 | +0.90(+0.83%) |
Feb 06, 2024 | 108.16 | 108.46 | 107.92 | 108.35 | 489,276 | +0.31(+0.29%) |
Feb 05, 2024 | 108.28 | 108.37 | 107.53 | 108.04 | 494,021 | -0.36(-0.33%) |
Feb 02, 2024 | 107.31 | 108.77 | 107.31 | 108.40 | 1,037,843 | +1.11(+1.03%) |