Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 117.56 | 118.38 | 116.85 | 118.18 | 112,236 | -0.06(-0.05%) |
Apr 24, 2024 | 118.15 | 118.79 | 117.75 | 118.24 | 59,113 | +0.44(+0.37%) |
Apr 23, 2024 | 116.63 | 118.13 | 116.47 | 117.80 | 43,645 | +1.54(+1.32%) |
Apr 22, 2024 | 115.90 | 116.73 | 115.01 | 116.26 | 43,219 | +1.21(+1.05%) |
Apr 19, 2024 | 115.94 | 116.18 | 114.70 | 115.05 | 94,850 | -0.96(-0.83%) |
Apr 18, 2024 | 117.01 | 117.17 | 115.92 | 116.01 | 43,697 | -0.69(-0.59%) |
Apr 17, 2024 | 118.36 | 118.36 | 116.54 | 116.70 | 72,367 | -1.17(-0.99%) |
Apr 16, 2024 | 118.02 | 118.48 | 117.51 | 117.87 | 90,932 | -0.13(-0.11%) |
Apr 15, 2024 | 121.03 | 121.03 | 117.65 | 118.00 | 91,084 | -1.69(-1.41%) |
Apr 12, 2024 | 120.68 | 120.83 | 119.45 | 119.69 | 80,606 | -2.28(-1.87%) |
Apr 11, 2024 | 121.33 | 122.27 | 120.66 | 121.97 | 44,660 | +1.26(+1.04%) |
Apr 10, 2024 | 120.71 | 121.13 | 120.33 | 120.71 | 85,951 | -1.93(-1.57%) |
Apr 09, 2024 | 122.38 | 122.64 | 121.58 | 122.64 | 72,078 | +0.78(+0.64%) |
Apr 08, 2024 | 122.01 | 122.18 | 121.49 | 121.86 | 45,736 | +0.15(+0.12%) |
Apr 05, 2024 | 120.62 | 122.20 | 120.55 | 121.71 | 201,152 | +1.18(+0.98%) |
Apr 04, 2024 | 123.53 | 123.65 | 120.42 | 120.53 | 120,508 | -1.78(-1.46%) |
Apr 03, 2024 | 121.94 | 122.94 | 121.88 | 122.31 | 83,144 | +0.06(+0.05%) |
Apr 02, 2024 | 122.27 | 122.35 | 121.83 | 122.25 | 97,768 | -1.33(-1.08%) |
Apr 01, 2024 | 124.03 | 124.33 | 123.30 | 123.58 | 70,095 | -0.32(-0.26%) |
Mar 28, 2024 | 124.17 | 124.24 | 123.83 | 123.90 | 38,649 | -0.12(-0.10%) |
Mar 27, 2024 | 123.72 | 124.02 | 123.17 | 124.02 | 142,773 | +1.13(+0.92%) |
Mar 26, 2024 | 123.53 | 123.59 | 122.86 | 122.89 | 93,664 | -0.18(-0.15%) |
Mar 25, 2024 | 123.05 | 123.32 | 122.77 | 123.07 | 66,772 | -0.31(-0.25%) |
Mar 22, 2024 | 123.92 | 123.92 | 123.00 | 123.38 | 58,877 | -0.68(-0.55%) |
Mar 21, 2024 | 124.53 | 124.84 | 124.00 | 124.06 | 83,939 | +0.91(+0.73%) |
Mar 20, 2024 | 122.10 | 123.21 | 121.69 | 123.16 | 129,446 | +1.26(+1.03%) |
Mar 19, 2024 | 121.00 | 121.97 | 120.83 | 121.90 | 159,970 | +0.38(+0.31%) |
Mar 18, 2024 | 121.82 | 122.08 | 121.52 | 121.52 | 93,157 | +0.81(+0.67%) |
Mar 15, 2024 | 121.43 | 121.46 | 120.59 | 120.71 | 92,191 | -1.04(-0.85%) |
Mar 14, 2024 | 122.92 | 122.92 | 120.95 | 121.75 | 115,137 | -0.86(-0.70%) |
Mar 13, 2024 | 123.22 | 123.29 | 122.45 | 122.61 | 64,950 | -1.02(-0.82%) |
Mar 12, 2024 | 123.22 | 123.67 | 122.29 | 123.62 | 77,983 | +0.93(+0.76%) |
Mar 11, 2024 | 122.24 | 122.83 | 121.98 | 122.70 | 106,586 | +0.06(+0.05%) |
Mar 08, 2024 | 124.10 | 124.45 | 122.51 | 122.64 | 195,549 | -1.36(-1.09%) |
Mar 07, 2024 | 123.51 | 124.41 | 123.33 | 123.99 | 159,201 | +1.30(+1.06%) |
Mar 06, 2024 | 122.97 | 123.43 | 122.22 | 122.70 | 209,667 | +1.12(+0.92%) |
Mar 05, 2024 | 122.92 | 122.92 | 121.03 | 121.58 | 122,755 | -1.88(-1.52%) |
Mar 04, 2024 | 124.18 | 124.18 | 123.45 | 123.45 | 60,733 | -0.43(-0.35%) |
Mar 01, 2024 | 122.73 | 124.07 | 122.31 | 123.88 | 197,990 | +1.26(+1.03%) |
Feb 29, 2024 | 122.66 | 122.92 | 121.72 | 122.63 | 77,391 | +0.79(+0.65%) |
Feb 28, 2024 | 121.84 | 122.15 | 121.64 | 121.84 | 33,706 | -0.56(-0.46%) |
Feb 27, 2024 | 122.29 | 122.46 | 121.96 | 122.40 | 88,554 | +0.56(+0.46%) |
Feb 26, 2024 | 121.66 | 122.25 | 121.66 | 121.84 | 82,853 | +0.24(+0.20%) |
Feb 23, 2024 | 122.09 | 122.17 | 121.51 | 121.60 | 71,800 | -0.40(-0.33%) |
Feb 22, 2024 | 121.10 | 122.19 | 120.93 | 122.00 | 77,247 | +2.75(+2.30%) |
Feb 21, 2024 | 118.95 | 119.25 | 118.23 | 119.25 | 71,976 | -0.84(-0.70%) |
Feb 20, 2024 | 120.16 | 120.37 | 119.22 | 120.09 | 101,861 | -0.61(-0.50%) |
Feb 16, 2024 | 121.78 | 121.78 | 120.48 | 120.70 | 77,672 | -0.98(-0.80%) |
Feb 15, 2024 | 121.22 | 121.72 | 120.78 | 121.68 | 183,694 | +1.02(+0.84%) |
Feb 14, 2024 | 120.00 | 120.73 | 119.68 | 120.66 | 233,650 | +1.39(+1.16%) |
Feb 13, 2024 | 119.12 | 119.88 | 118.41 | 119.27 | 136,344 | -2.14(-1.76%) |
Feb 12, 2024 | 121.31 | 122.17 | 121.18 | 121.41 | 81,627 | +0.03(+0.02%) |
Feb 09, 2024 | 120.90 | 121.66 | 120.74 | 121.38 | 602,295 | +0.51(+0.42%) |
Feb 08, 2024 | 120.29 | 120.99 | 120.29 | 120.87 | 319,728 | +0.43(+0.36%) |
Feb 07, 2024 | 120.29 | 120.96 | 119.82 | 120.44 | 192,171 | +0.90(+0.75%) |
Feb 06, 2024 | 119.54 | 119.68 | 118.95 | 119.54 | 630,818 | +0.25(+0.21%) |
Feb 05, 2024 | 119.38 | 119.52 | 118.52 | 119.29 | 455,037 | -0.48(-0.40%) |
Feb 02, 2024 | 119.14 | 120.14 | 118.80 | 119.77 | 83,177 | +0.42(+0.35%) |