Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 103.85 | 104.50 | 101.23 | 102.83 | 5,287,284 | -5.36(-4.95%) |
Apr 19, 2024 | 106.37 | 108.42 | 106.28 | 108.19 | 1,486,096 | +2.19(+2.07%) |
Apr 18, 2024 | 107.07 | 107.44 | 105.53 | 106.00 | 1,540,866 | -0.52(-0.49%) |
Apr 17, 2024 | 108.00 | 108.00 | 106.26 | 106.52 | 1,618,274 | -0.65(-0.61%) |
Apr 16, 2024 | 107.44 | 108.01 | 106.89 | 107.17 | 1,515,804 | +0.14(+0.13%) |
Apr 15, 2024 | 106.79 | 108.27 | 106.45 | 107.03 | 1,969,041 | +1.93(+1.84%) |
Apr 12, 2024 | 105.50 | 106.22 | 104.92 | 105.10 | 1,535,420 | -1.32(-1.24%) |
Apr 11, 2024 | 107.83 | 108.31 | 106.35 | 106.42 | 1,228,996 | -1.52(-1.41%) |
Apr 10, 2024 | 107.53 | 108.57 | 107.22 | 107.94 | 1,178,199 | -0.13(-0.12%) |
Apr 09, 2024 | 109.74 | 109.88 | 106.34 | 108.07 | 1,543,376 | -1.40(-1.28%) |
Apr 08, 2024 | 109.61 | 110.10 | 109.20 | 109.47 | 1,958,000 | -0.45(-0.41%) |
Apr 05, 2024 | 110.05 | 110.96 | 109.86 | 109.92 | 1,443,679 | -0.20(-0.18%) |
Apr 04, 2024 | 111.39 | 111.95 | 110.01 | 110.12 | 1,377,689 | -0.81(-0.73%) |
Apr 03, 2024 | 111.78 | 112.37 | 110.56 | 110.93 | 1,254,332 | -0.32(-0.29%) |
Apr 02, 2024 | 111.58 | 112.08 | 110.47 | 111.25 | 1,620,176 | -0.81(-0.72%) |
Apr 01, 2024 | 111.70 | 112.23 | 110.46 | 112.06 | 1,379,547 | +0.16(+0.14%) |
Mar 28, 2024 | 112.26 | 111.96 | 111.23 | 111.90 | 1,655,425 | -0.14(-0.12%) |
Mar 27, 2024 | 111.61 | 112.08 | 110.21 | 112.04 | 1,240,950 | +0.94(+0.84%) |
Mar 26, 2024 | 110.51 | 111.50 | 110.20 | 111.10 | 1,486,755 | +0.59(+0.53%) |
Mar 25, 2024 | 110.54 | 111.37 | 109.92 | 110.52 | 1,678,821 | +0.00(+0.00%) |
Mar 22, 2024 | 112.54 | 112.54 | 109.77 | 110.52 | 1,768,380 | -1.51(-1.35%) |
Mar 21, 2024 | 111.40 | 112.20 | 110.46 | 112.03 | 2,168,784 | +0.64(+0.57%) |
Mar 20, 2024 | 112.38 | 112.63 | 111.16 | 111.39 | 2,360,409 | -0.96(-0.85%) |
Mar 19, 2024 | 109.73 | 112.50 | 108.88 | 112.35 | 2,783,724 | +2.68(+2.44%) |
Mar 18, 2024 | 109.92 | 110.86 | 108.99 | 109.67 | 3,665,901 | -0.45(-0.41%) |
Mar 15, 2024 | 108.52 | 110.12 | 108.11 | 110.12 | 4,445,119 | +0.68(+0.62%) |
Mar 14, 2024 | 110.18 | 110.65 | 108.50 | 109.44 | 3,363,739 | -1.14(-1.04%) |
Mar 13, 2024 | 115.48 | 115.52 | 110.00 | 110.59 | 4,542,905 | -4.52(-3.93%) |
Mar 12, 2024 | 114.97 | 115.44 | 113.63 | 115.11 | 1,972,092 | +0.14(+0.12%) |
Mar 11, 2024 | 114.22 | 115.28 | 113.37 | 114.97 | 2,321,050 | +0.31(+0.27%) |
Mar 08, 2024 | 113.37 | 114.87 | 112.62 | 114.66 | 1,808,458 | +1.49(+1.32%) |
Mar 07, 2024 | 110.93 | 113.24 | 110.16 | 113.16 | 1,987,501 | +3.04(+2.76%) |
Mar 06, 2024 | 112.92 | 113.41 | 110.05 | 110.13 | 2,443,709 | -2.29(-2.04%) |
Mar 05, 2024 | 112.42 | 113.08 | 111.42 | 112.42 | 1,812,149 | +0.28(+0.25%) |
Mar 04, 2024 | 112.97 | 114.81 | 111.97 | 112.14 | 3,384,742 | -0.73(-0.64%) |
Mar 01, 2024 | 113.94 | 114.37 | 111.76 | 112.87 | 3,003,508 | +1.38(+1.24%) |
Feb 29, 2024 | 111.19 | 111.70 | 110.19 | 111.48 | 6,356,089 | +0.32(+0.29%) |
Feb 28, 2024 | 109.11 | 111.20 | 108.36 | 111.16 | 2,425,452 | +2.04(+1.87%) |
Feb 27, 2024 | 109.37 | 109.96 | 108.58 | 109.12 | 2,869,027 | -0.66(-0.60%) |
Feb 26, 2024 | 109.13 | 110.51 | 108.83 | 109.78 | 5,949,243 | +2.17(+2.02%) |
Feb 23, 2024 | 107.05 | 107.62 | 106.69 | 107.61 | 978,659 | +0.94(+0.88%) |
Feb 22, 2024 | 105.01 | 107.39 | 104.83 | 106.67 | 1,424,149 | +1.56(+1.49%) |
Feb 21, 2024 | 105.45 | 105.56 | 104.26 | 105.11 | 1,634,033 | +0.21(+0.20%) |
Feb 20, 2024 | 103.98 | 105.49 | 103.98 | 104.90 | 1,881,808 | +0.92(+0.88%) |
Feb 16, 2024 | 104.52 | 105.13 | 103.90 | 103.98 | 2,351,743 | -0.49(-0.47%) |
Feb 15, 2024 | 103.40 | 104.65 | 103.27 | 104.47 | 1,515,885 | +1.38(+1.34%) |
Feb 14, 2024 | 104.21 | 104.31 | 102.74 | 103.09 | 1,477,628 | -0.81(-0.78%) |
Feb 13, 2024 | 103.90 | 104.44 | 102.72 | 103.90 | 1,862,528 | +0.74(+0.71%) |
Feb 12, 2024 | 104.20 | 104.23 | 101.94 | 103.16 | 2,398,610 | -1.32(-1.27%) |
Feb 09, 2024 | 103.06 | 104.95 | 102.78 | 104.48 | 2,626,279 | +2.21(+2.16%) |
Feb 08, 2024 | 104.88 | 105.42 | 100.82 | 102.27 | 2,539,274 | -2.93(-2.78%) |
Feb 07, 2024 | 103.85 | 105.74 | 103.74 | 105.20 | 2,063,961 | +1.59(+1.54%) |
Feb 06, 2024 | 104.00 | 104.48 | 103.09 | 103.61 | 2,277,560 | +0.44(+0.42%) |
Feb 05, 2024 | 104.42 | 104.79 | 101.80 | 103.17 | 2,535,671 | +0.17(+0.16%) |
Feb 02, 2024 | 105.33 | 106.17 | 102.56 | 103.00 | 3,862,235 | -1.63(-1.56%) |