Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.25 | 111.94 | 108.69 | 108.76 | 2,767,702 | -5.09(-4.47%) |
Apr 29, 2024 | 113.64 | 115.75 | 111.13 | 113.85 | 3,117,223 | +1.92(+1.72%) |
Apr 26, 2024 | 111.36 | 115.47 | 109.55 | 111.93 | 5,827,302 | +4.10(+3.80%) |
Apr 25, 2024 | 105.57 | 108.55 | 98.40 | 107.83 | 7,486,990 | +0.66(+0.62%) |
Apr 24, 2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10,883,854 | -6.31(-5.56%) |
Apr 23, 2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6,395,018 | +2.95(+2.67%) |
Apr 22, 2024 | 107.22 | 110.90 | 105.61 | 110.53 | 3,556,780 | +4.05(+3.80%) |
Apr 19, 2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3,460,207 | -2.69(-2.46%) |
Apr 18, 2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3,174,170 | -2.88(-2.57%) |
Apr 17, 2024 | 111.80 | 114.38 | 108.56 | 112.05 | 3,624,101 | +1.58(+1.43%) |
Apr 16, 2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2,932,191 | -2.00(-1.78%) |
Apr 15, 2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2,783,787 | -4.55(-3.89%) |
Apr 12, 2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2,915,405 | -4.68(-3.85%) |
Apr 11, 2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3,179,845 | +2.10(+1.76%) |
Apr 10, 2024 | 116.15 | 120.03 | 113.00 | 119.60 | 5,004,557 | -2.38(-1.95%) |
Apr 09, 2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3,446,738 | +6.74(+5.85%) |
Apr 08, 2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2,623,434 | +2.97(+2.65%) |
Apr 05, 2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6,284,329 | -8.51(-7.05%) |
Apr 04, 2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5,140,374 | +2.18(+1.84%) |
Apr 03, 2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2,915,883 | +5.05(+4.45%) |
Apr 02, 2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2,507,701 | -4.74(-4.01%) |
Apr 01, 2024 | 121.33 | 123.14 | 117.52 | 118.29 | 2,084,017 | -2.69(-2.22%) |
Mar 28, 2024 | 119.70 | 120.32 | 120.28 | 120.98 | 2,968,704 | +1.18(+0.98%) |
Mar 27, 2024 | 110.70 | 120.08 | 110.70 | 119.80 | 4,946,228 | +10.45(+9.56%) |
Mar 26, 2024 | 112.73 | 113.45 | 109.25 | 109.35 | 2,552,019 | -1.70(-1.53%) |
Mar 25, 2024 | 114.01 | 116.31 | 110.94 | 111.05 | 2,799,256 | -3.56(-3.11%) |
Mar 22, 2024 | 114.65 | 115.23 | 112.40 | 114.61 | 2,236,829 | -0.77(-0.67%) |
Mar 21, 2024 | 114.63 | 118.56 | 114.06 | 115.38 | 3,258,830 | +1.68(+1.48%) |
Mar 20, 2024 | 109.37 | 115.35 | 108.22 | 113.70 | 3,426,634 | +4.54(+4.16%) |
Mar 19, 2024 | 109.35 | 111.06 | 108.30 | 109.16 | 2,405,758 | -2.03(-1.83%) |
Mar 18, 2024 | 108.85 | 112.85 | 106.49 | 111.19 | 3,416,417 | +3.46(+3.21%) |
Mar 15, 2024 | 109.08 | 110.88 | 106.52 | 107.73 | 4,748,533 | -2.68(-2.43%) |
Mar 14, 2024 | 116.59 | 117.70 | 109.31 | 110.41 | 4,210,725 | -7.76(-6.57%) |
Mar 13, 2024 | 119.10 | 121.63 | 116.34 | 118.17 | 4,054,307 | -2.83(-2.34%) |
Mar 12, 2024 | 127.46 | 127.93 | 119.05 | 121.00 | 4,502,995 | -7.69(-5.98%) |
Mar 11, 2024 | 130.28 | 133.66 | 128.21 | 128.69 | 2,534,306 | -1.59(-1.22%) |
Mar 08, 2024 | 132.00 | 135.40 | 129.38 | 130.28 | 3,280,433 | +0.59(+0.45%) |
Mar 07, 2024 | 127.07 | 131.20 | 126.02 | 129.69 | 2,709,729 | +4.33(+3.45%) |
Mar 06, 2024 | 127.32 | 129.76 | 121.20 | 125.36 | 2,858,203 | +0.27(+0.22%) |
Mar 05, 2024 | 122.14 | 126.42 | 120.36 | 125.09 | 3,074,361 | +1.12(+0.90%) |
Mar 04, 2024 | 130.35 | 131.09 | 123.07 | 123.97 | 2,790,454 | -5.69(-4.39%) |
Mar 01, 2024 | 127.33 | 130.92 | 123.43 | 129.66 | 2,643,732 | +2.65(+2.09%) |
Feb 29, 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 5,265,872 | +7.91(+6.64%) |
Feb 28, 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2,894,774 | -2.01(-1.66%) |
Feb 27, 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2,676,365 | +1.27(+1.06%) |
Feb 26, 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 2,594,627 | +1.65(+1.40%) |
Feb 23, 2024 | 123.36 | 124.20 | 117.77 | 118.19 | 3,660,339 | -5.25(-4.25%) |
Feb 22, 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 4,003,815 | -2.80(-2.22%) |
Feb 21, 2024 | 122.43 | 126.61 | 120.55 | 126.24 | 4,152,927 | -1.31(-1.03%) |
Feb 20, 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 4,038,603 | -4.32(-3.28%) |
Feb 16, 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 3,223,484 | -4.52(-3.31%) |
Feb 15, 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 5,220,593 | +4.77(+3.62%) |
Feb 14, 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 4,042,872 | +8.06(+6.52%) |
Feb 13, 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 6,103,641 | -5.34(-4.14%) |
Feb 12, 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 6,849,086 | +6.43(+5.25%) |
Feb 09, 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 5,449,173 | +5.59(+4.78%) |
Feb 08, 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 7,178,043 | -0.63(-0.54%) |
Feb 07, 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 16,847,500 | +17.00(+16.91%) |
Feb 06, 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 7,292,208 | +2.71(+2.77%) |
Feb 05, 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 6,685,421 | -3.96(-3.89%) |
Feb 02, 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 4,307,914 | -3.68(-3.49%) |