Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 116.12 | 117.57 | 115.09 | 117.35 | 1,399,823 | +1.95(+1.69%) |
Apr 17, 2024 | 113.84 | 115.77 | 113.53 | 115.40 | 1,902,798 | +1.58(+1.39%) |
Apr 16, 2024 | 115.45 | 115.45 | 113.34 | 113.82 | 2,331,147 | -2.16(-1.86%) |
Apr 15, 2024 | 116.72 | 117.42 | 115.13 | 115.98 | 1,862,847 | -0.59(-0.51%) |
Apr 12, 2024 | 117.87 | 117.87 | 115.97 | 116.57 | 1,072,123 | -1.25(-1.06%) |
Apr 11, 2024 | 119.22 | 119.60 | 116.90 | 117.82 | 1,697,257 | -0.49(-0.41%) |
Apr 10, 2024 | 118.99 | 119.33 | 117.03 | 118.31 | 2,354,578 | -3.54(-2.91%) |
Apr 09, 2024 | 120.78 | 122.21 | 120.18 | 121.85 | 1,492,929 | +1.83(+1.52%) |
Apr 08, 2024 | 118.84 | 120.46 | 118.64 | 120.02 | 1,217,021 | +1.50(+1.27%) |
Apr 05, 2024 | 119.24 | 120.03 | 117.85 | 118.52 | 1,109,008 | -1.86(-1.55%) |
Apr 04, 2024 | 120.10 | 120.96 | 119.25 | 120.38 | 1,272,609 | +1.45(+1.22%) |
Apr 03, 2024 | 119.19 | 119.78 | 118.26 | 118.93 | 1,101,352 | -0.63(-0.53%) |
Apr 02, 2024 | 120.11 | 121.47 | 118.82 | 119.56 | 1,183,147 | -0.74(-0.62%) |
Apr 01, 2024 | 122.44 | 122.50 | 119.54 | 120.30 | 913,896 | -1.91(-1.56%) |
Mar 28, 2024 | 121.69 | 122.38 | 122.17 | 122.21 | 2,004,210 | +0.71(+0.58%) |
Mar 27, 2024 | 118.55 | 121.72 | 118.55 | 121.50 | 1,810,217 | +3.66(+3.11%) |
Mar 26, 2024 | 116.98 | 117.91 | 116.58 | 117.84 | 1,739,752 | +0.70(+0.60%) |
Mar 25, 2024 | 117.89 | 118.49 | 116.99 | 117.14 | 1,082,979 | -0.61(-0.52%) |
Mar 22, 2024 | 119.06 | 119.06 | 117.34 | 117.75 | 906,072 | -0.46(-0.39%) |
Mar 21, 2024 | 118.98 | 120.17 | 118.06 | 118.21 | 1,025,956 | +0.12(+0.10%) |
Mar 20, 2024 | 117.76 | 118.16 | 116.70 | 118.09 | 1,134,348 | +0.09(+0.08%) |
Mar 19, 2024 | 117.74 | 118.33 | 116.93 | 118.00 | 1,061,104 | +0.77(+0.66%) |
Mar 18, 2024 | 117.15 | 118.21 | 116.38 | 117.23 | 1,394,513 | +0.09(+0.08%) |
Mar 15, 2024 | 117.02 | 118.40 | 116.65 | 117.14 | 4,764,656 | -1.34(-1.13%) |
Mar 14, 2024 | 120.12 | 120.64 | 117.46 | 118.48 | 1,354,878 | -2.06(-1.71%) |
Mar 13, 2024 | 118.98 | 121.56 | 118.66 | 120.54 | 1,293,505 | +1.36(+1.14%) |
Mar 12, 2024 | 119.53 | 120.73 | 118.23 | 119.18 | 1,821,036 | -1.15(-0.96%) |
Mar 11, 2024 | 118.06 | 121.07 | 118.06 | 120.33 | 1,574,516 | +1.89(+1.60%) |
Mar 08, 2024 | 119.93 | 120.00 | 117.84 | 118.44 | 2,312,662 | -0.17(-0.14%) |
Mar 07, 2024 | 119.56 | 120.42 | 118.08 | 118.61 | 2,097,369 | -1.70(-1.41%) |
Mar 06, 2024 | 120.15 | 120.92 | 119.36 | 120.31 | 1,313,749 | +1.05(+0.88%) |
Mar 05, 2024 | 121.87 | 122.41 | 118.57 | 119.26 | 1,479,066 | -2.44(-2.00%) |
Mar 04, 2024 | 118.91 | 121.88 | 118.83 | 121.70 | 1,274,026 | +2.02(+1.69%) |
Mar 01, 2024 | 118.18 | 120.37 | 116.85 | 119.68 | 1,789,504 | +1.14(+0.96%) |
Feb 29, 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 2,180,348 | +0.63(+0.53%) |
Feb 28, 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 1,443,666 | -0.12(-0.10%) |
Feb 27, 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 1,477,312 | +0.60(+0.51%) |
Feb 26, 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 1,944,048 | -1.53(-1.29%) |
Feb 23, 2024 | 119.53 | 119.90 | 118.31 | 118.96 | 1,671,990 | -0.72(-0.60%) |
Feb 22, 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 2,401,460 | -2.05(-1.68%) |
Feb 21, 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 2,828,387 | +0.57(+0.47%) |
Feb 20, 2024 | 122.09 | 123.22 | 120.49 | 121.16 | 2,187,458 | -1.66(-1.35%) |
Feb 16, 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 2,007,925 | -1.44(-1.16%) |
Feb 15, 2024 | 122.32 | 124.34 | 120.65 | 124.26 | 1,758,462 | +3.78(+3.14%) |
Feb 14, 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 1,462,574 | +0.70(+0.58%) |
Feb 13, 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 1,794,566 | -3.86(-3.12%) |
Feb 12, 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 1,301,878 | +1.44(+1.18%) |
Feb 09, 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 1,231,233 | +0.37(+0.30%) |
Feb 08, 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 1,269,171 | -0.12(-0.10%) |
Feb 07, 2024 | 122.36 | 123.00 | 121.36 | 121.95 | 1,372,646 | +0.14(+0.11%) |
Feb 06, 2024 | 120.66 | 122.18 | 119.91 | 121.81 | 1,383,750 | +0.99(+0.82%) |
Feb 05, 2024 | 121.25 | 121.81 | 120.48 | 120.82 | 1,212,769 | -1.83(-1.49%) |
Feb 02, 2024 | 122.56 | 124.24 | 121.56 | 122.65 | 1,208,190 | -1.87(-1.50%) |