Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 105.86 | 106.30 | 105.23 | 105.43 | 1,587,717 | -0.16(-0.15%) |
Apr 17, 2024 | 106.46 | 106.54 | 105.23 | 105.59 | 3,519,370 | -0.40(-0.38%) |
Apr 16, 2024 | 106.23 | 106.54 | 105.69 | 105.99 | 2,299,322 | -0.61(-0.57%) |
Apr 15, 2024 | 108.59 | 108.61 | 106.37 | 106.60 | 2,497,295 | -1.01(-0.94%) |
Apr 12, 2024 | 108.48 | 108.76 | 107.36 | 107.61 | 2,353,046 | -1.77(-1.62%) |
Apr 11, 2024 | 109.10 | 109.58 | 108.26 | 109.38 | 2,141,072 | +0.62(+0.57%) |
Apr 10, 2024 | 108.77 | 109.18 | 108.33 | 108.76 | 1,517,146 | -1.26(-1.15%) |
Apr 09, 2024 | 110.29 | 110.39 | 109.22 | 110.02 | 1,802,895 | +0.17(+0.15%) |
Apr 08, 2024 | 109.95 | 110.09 | 109.73 | 109.85 | 1,005,771 | +0.24(+0.22%) |
Apr 05, 2024 | 108.91 | 109.94 | 108.78 | 109.61 | 1,544,492 | +0.89(+0.82%) |
Apr 04, 2024 | 110.64 | 110.74 | 108.67 | 108.72 | 3,486,077 | -1.13(-1.03%) |
Apr 03, 2024 | 109.33 | 110.09 | 109.32 | 109.85 | 1,207,632 | +0.28(+0.26%) |
Apr 02, 2024 | 109.54 | 109.59 | 109.20 | 109.57 | 1,929,960 | -0.64(-0.58%) |
Apr 01, 2024 | 110.64 | 110.72 | 109.99 | 110.21 | 3,399,048 | -0.29(-0.26%) |
Mar 28, 2024 | 110.48 | 110.69 | 110.67 | 110.50 | 1,294,811 | +0.04(+0.04%) |
Mar 27, 2024 | 110.15 | 110.47 | 109.82 | 110.46 | 1,884,718 | +0.82(+0.75%) |
Mar 26, 2024 | 110.12 | 110.16 | 109.61 | 109.64 | 1,369,912 | -0.13(-0.12%) |
Mar 25, 2024 | 109.68 | 109.99 | 109.67 | 109.77 | 2,036,638 | -0.22(-0.20%) |
Mar 22, 2024 | 110.25 | 110.27 | 109.91 | 109.99 | 1,649,380 | -0.34(-0.31%) |
Mar 21, 2024 | 110.47 | 110.67 | 110.30 | 110.33 | 2,301,821 | +0.33(+0.30%) |
Mar 20, 2024 | 108.98 | 110.06 | 108.82 | 110.00 | 2,196,377 | +1.08(+0.99%) |
Mar 19, 2024 | 108.37 | 108.95 | 108.15 | 108.92 | 1,720,338 | +0.38(+0.35%) |
Mar 18, 2024 | 108.84 | 108.94 | 108.48 | 108.54 | 1,242,378 | +0.40(+0.37%) |
Mar 15, 2024 | 108.30 | 108.52 | 107.89 | 108.14 | 1,822,483 | -0.48(-0.44%) |
Mar 14, 2024 | 109.25 | 109.25 | 108.06 | 108.62 | 2,624,860 | -0.49(-0.45%) |
Mar 13, 2024 | 109.25 | 109.36 | 108.85 | 109.11 | 1,543,096 | -0.18(-0.16%) |
Mar 12, 2024 | 108.68 | 109.35 | 108.18 | 109.29 | 1,568,958 | +1.05(+0.97%) |
Mar 11, 2024 | 108.16 | 108.36 | 107.75 | 108.24 | 1,832,309 | -0.25(-0.23%) |
Mar 08, 2024 | 109.17 | 109.59 | 108.32 | 108.49 | 1,547,050 | -0.52(-0.48%) |
Mar 07, 2024 | 108.58 | 109.14 | 108.42 | 109.01 | 1,326,624 | +1.11(+1.02%) |
Mar 06, 2024 | 108.04 | 108.33 | 107.65 | 107.90 | 2,010,878 | +0.86(+0.80%) |
Mar 05, 2024 | 107.59 | 107.77 | 106.66 | 107.05 | 1,374,950 | -0.83(-0.77%) |
Mar 04, 2024 | 107.90 | 108.20 | 107.81 | 107.87 | 1,728,518 | -0.17(-0.16%) |
Mar 01, 2024 | 107.36 | 108.13 | 107.11 | 108.04 | 3,598,509 | +0.96(+0.89%) |
Feb 29, 2024 | 107.14 | 107.25 | 106.50 | 107.08 | 1,685,259 | +0.44(+0.41%) |
Feb 28, 2024 | 106.60 | 106.80 | 106.48 | 106.65 | 1,046,693 | -0.41(-0.38%) |
Feb 27, 2024 | 106.95 | 107.08 | 106.75 | 107.06 | 1,113,983 | +0.23(+0.21%) |
Feb 26, 2024 | 107.11 | 107.18 | 106.73 | 106.83 | 1,060,530 | -0.28(-0.26%) |
Feb 23, 2024 | 107.26 | 107.37 | 106.89 | 107.11 | 1,057,837 | +0.08(+0.07%) |
Feb 22, 2024 | 106.51 | 107.17 | 106.38 | 107.03 | 1,271,805 | +1.71(+1.63%) |
Feb 21, 2024 | 105.02 | 105.33 | 104.69 | 105.31 | 1,125,684 | +0.03(+0.03%) |
Feb 20, 2024 | 105.57 | 105.66 | 104.89 | 105.28 | 1,838,983 | -0.29(-0.27%) |
Feb 16, 2024 | 105.88 | 106.18 | 105.38 | 105.57 | 1,284,573 | -0.25(-0.24%) |
Feb 15, 2024 | 105.18 | 105.86 | 105.18 | 105.82 | 1,475,997 | +0.90(+0.85%) |
Feb 14, 2024 | 104.44 | 104.98 | 104.15 | 104.92 | 1,548,049 | +1.16(+1.11%) |
Feb 13, 2024 | 104.16 | 104.23 | 103.20 | 103.77 | 2,524,530 | -1.66(-1.58%) |
Feb 12, 2024 | 105.29 | 105.91 | 105.29 | 105.43 | 1,411,812 | +0.14(+0.13%) |
Feb 09, 2024 | 104.84 | 105.36 | 104.77 | 105.29 | 1,123,666 | +0.58(+0.55%) |
Feb 08, 2024 | 104.63 | 104.75 | 104.44 | 104.71 | 885,953 | +0.04(+0.04%) |
Feb 07, 2024 | 104.44 | 104.80 | 104.31 | 104.67 | 1,605,465 | +0.53(+0.51%) |
Feb 06, 2024 | 103.84 | 104.17 | 103.71 | 104.15 | 2,637,202 | +0.58(+0.56%) |
Feb 05, 2024 | 103.71 | 103.83 | 103.04 | 103.57 | 2,042,727 | -0.50(-0.48%) |
Feb 02, 2024 | 103.47 | 104.28 | 103.28 | 104.07 | 1,908,776 | +0.39(+0.37%) |