Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 118.51 | 120.62 | 118.11 | 119.77 | 1,980,017 | +1.36(+1.15%) |
Apr 22, 2024 | 116.54 | 118.79 | 116.54 | 118.41 | 1,351,247 | +2.00(+1.72%) |
Apr 19, 2024 | 115.38 | 116.70 | 115.38 | 116.41 | 1,171,132 | +0.82(+0.71%) |
Apr 18, 2024 | 116.23 | 116.59 | 114.77 | 115.59 | 1,148,887 | +0.02(+0.02%) |
Apr 17, 2024 | 117.09 | 117.21 | 114.47 | 115.57 | 1,015,377 | -0.87(-0.75%) |
Apr 16, 2024 | 117.47 | 117.76 | 116.26 | 116.44 | 1,109,128 | -1.43(-1.21%) |
Apr 15, 2024 | 119.60 | 120.14 | 117.17 | 117.87 | 920,196 | -0.68(-0.57%) |
Apr 12, 2024 | 118.92 | 119.03 | 117.50 | 118.55 | 804,531 | -0.02(-0.02%) |
Apr 11, 2024 | 120.68 | 120.80 | 117.73 | 118.57 | 975,759 | -1.90(-1.58%) |
Apr 10, 2024 | 120.01 | 121.35 | 119.00 | 120.47 | 929,028 | -0.62(-0.51%) |
Apr 09, 2024 | 120.20 | 121.13 | 119.55 | 121.09 | 1,207,768 | +1.06(+0.88%) |
Apr 08, 2024 | 119.61 | 120.29 | 119.45 | 120.03 | 475,856 | +1.16(+0.98%) |
Apr 05, 2024 | 118.08 | 119.42 | 117.93 | 118.87 | 557,546 | +1.05(+0.89%) |
Apr 04, 2024 | 118.90 | 119.62 | 117.07 | 117.82 | 566,938 | -0.73(-0.62%) |
Apr 03, 2024 | 118.30 | 119.08 | 117.95 | 118.55 | 646,995 | +0.47(+0.40%) |
Apr 02, 2024 | 118.59 | 118.97 | 117.60 | 118.08 | 1,630,871 | -1.22(-1.02%) |
Apr 01, 2024 | 119.43 | 119.60 | 118.31 | 119.30 | 964,218 | -0.13(-0.11%) |
Mar 28, 2024 | 119.43 | 0 | -0.65(-0.54%) | |||
Mar 27, 2024 | 119.06 | 120.21 | 118.45 | 120.08 | 1,704,082 | +1.51(+1.27%) |
Mar 26, 2024 | 118.80 | 119.55 | 118.07 | 118.57 | 1,224,994 | -0.15(-0.13%) |
Mar 25, 2024 | 120.00 | 120.43 | 118.63 | 118.72 | 1,875,721 | -2.80(-2.30%) |
Mar 22, 2024 | 122.36 | 122.83 | 121.15 | 121.52 | 752,829 | -0.24(-0.20%) |
Mar 21, 2024 | 121.49 | 122.64 | 121.00 | 121.76 | 1,181,027 | +0.84(+0.69%) |
Mar 20, 2024 | 119.41 | 121.01 | 118.58 | 120.92 | 712,610 | +1.70(+1.43%) |
Mar 19, 2024 | 121.78 | 121.96 | 118.50 | 119.22 | 1,098,941 | -2.38(-1.96%) |
Mar 18, 2024 | 121.72 | 122.06 | 121.00 | 121.60 | 1,075,105 | +0.14(+0.12%) |
Mar 15, 2024 | 120.77 | 122.18 | 120.75 | 121.46 | 5,935,436 | +0.04(+0.03%) |
Mar 14, 2024 | 123.13 | 123.20 | 120.59 | 121.42 | 1,212,452 | -1.71(-1.39%) |
Mar 13, 2024 | 122.18 | 123.37 | 122.18 | 123.13 | 1,384,439 | +0.93(+0.76%) |
Mar 12, 2024 | 120.96 | 122.29 | 120.40 | 122.20 | 1,264,498 | +1.37(+1.13%) |
Mar 11, 2024 | 120.88 | 121.33 | 120.20 | 120.83 | 1,175,260 | -0.25(-0.21%) |
Mar 08, 2024 | 121.57 | 122.46 | 120.93 | 121.08 | 835,275 | +0.01(+0.01%) |
Mar 07, 2024 | 118.99 | 121.40 | 118.97 | 121.07 | 1,232,549 | +2.62(+2.21%) |
Mar 06, 2024 | 118.15 | 119.74 | 118.14 | 118.45 | 1,418,374 | +1.08(+0.92%) |
Mar 05, 2024 | 117.32 | 118.21 | 117.20 | 117.37 | 1,513,264 | +0.30(+0.26%) |
Mar 04, 2024 | 116.71 | 117.50 | 116.21 | 117.07 | 828,091 | +0.09(+0.08%) |
Mar 01, 2024 | 115.34 | 117.16 | 115.34 | 116.98 | 913,495 | +1.75(+1.52%) |
Feb 29, 2024 | 115.33 | 116.07 | 115.00 | 115.23 | 2,122,755 | -0.06(-0.05%) |
Feb 28, 2024 | 116.08 | 116.46 | 115.15 | 115.29 | 840,749 | -1.19(-1.02%) |
Feb 27, 2024 | 117.22 | 117.23 | 116.19 | 116.48 | 633,914 | -0.43(-0.37%) |
Feb 26, 2024 | 116.90 | 117.48 | 116.45 | 116.91 | 612,581 | +0.08(+0.07%) |
Feb 23, 2024 | 116.35 | 117.19 | 116.29 | 116.83 | 1,338,038 | +0.48(+0.41%) |
Feb 22, 2024 | 116.01 | 116.80 | 115.34 | 116.35 | 992,477 | +1.02(+0.88%) |
Feb 21, 2024 | 115.51 | 116.10 | 114.33 | 115.33 | 801,980 | +0.54(+0.47%) |
Feb 20, 2024 | 115.02 | 115.97 | 114.24 | 114.79 | 1,420,093 | -0.40(-0.35%) |
Feb 16, 2024 | 115.19 | 0 | -0.23(-0.20%) | |||
Feb 15, 2024 | 115.04 | 115.62 | 114.08 | 115.42 | 983,883 | +0.66(+0.58%) |
Feb 14, 2024 | 113.28 | 114.97 | 112.90 | 114.76 | 1,006,216 | +2.22(+1.97%) |
Feb 13, 2024 | 112.49 | 113.50 | 111.86 | 112.54 | 1,609,227 | -0.96(-0.85%) |
Feb 12, 2024 | 114.96 | 115.09 | 112.80 | 113.50 | 1,582,912 | -1.31(-1.14%) |
Feb 09, 2024 | 115.33 | 115.54 | 114.60 | 114.81 | 1,012,657 | -0.20(-0.17%) |
Feb 08, 2024 | 115.71 | 115.75 | 113.98 | 115.01 | 680,141 | +0.09(+0.08%) |
Feb 07, 2024 | 113.74 | 115.12 | 113.42 | 114.92 | 990,028 | +1.25(+1.10%) |
Feb 06, 2024 | 112.70 | 113.99 | 112.53 | 113.67 | 719,963 | +1.34(+1.19%) |
Feb 05, 2024 | 111.38 | 112.88 | 111.34 | 112.33 | 700,504 | +0.24(+0.21%) |
Feb 02, 2024 | 111.12 | 112.27 | 110.30 | 112.09 | 921,231 | +0.72(+0.65%) |