Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 109.78 | 110.87 | 109.35 | 110.67 | 1,063,849 | -0.51(-0.46%) |
Apr 24, 2024 | 111.51 | 111.60 | 110.62 | 111.18 | 1,106,871 | +0.07(+0.06%) |
Apr 23, 2024 | 110.30 | 111.35 | 110.17 | 111.11 | 1,243,766 | +1.29(+1.17%) |
Apr 22, 2024 | 109.38 | 110.41 | 108.86 | 109.82 | 1,495,662 | +1.04(+0.96%) |
Apr 19, 2024 | 109.58 | 109.89 | 108.49 | 108.78 | 2,009,655 | -0.86(-0.78%) |
Apr 18, 2024 | 110.16 | 110.70 | 109.42 | 109.64 | 1,512,606 | -0.22(-0.20%) |
Apr 17, 2024 | 111.12 | 111.17 | 109.59 | 109.86 | 1,271,369 | -0.67(-0.61%) |
Apr 16, 2024 | 110.76 | 111.21 | 110.26 | 110.53 | 3,013,832 | -0.18(-0.16%) |
Apr 15, 2024 | 113.24 | 113.24 | 110.59 | 110.71 | 1,806,135 | -1.54(-1.37%) |
Apr 12, 2024 | 113.19 | 113.42 | 111.89 | 112.25 | 1,105,374 | -1.70(-1.49%) |
Apr 11, 2024 | 113.46 | 114.20 | 112.64 | 113.95 | 1,607,281 | +0.81(+0.72%) |
Apr 10, 2024 | 113.08 | 113.61 | 112.67 | 113.14 | 1,618,813 | -1.26(-1.10%) |
Apr 09, 2024 | 114.64 | 114.69 | 113.33 | 114.40 | 1,579,652 | +0.17(+0.15%) |
Apr 08, 2024 | 114.27 | 114.54 | 114.09 | 114.23 | 1,186,234 | +0.10(+0.09%) |
Apr 05, 2024 | 113.22 | 114.56 | 113.15 | 114.13 | 1,164,703 | +1.17(+1.04%) |
Apr 04, 2024 | 115.23 | 115.34 | 112.88 | 112.96 | 2,063,006 | -1.38(-1.21%) |
Apr 03, 2024 | 113.94 | 114.66 | 113.89 | 114.34 | 1,194,458 | +0.18(+0.16%) |
Apr 02, 2024 | 114.06 | 114.18 | 113.67 | 114.16 | 1,180,011 | -0.86(-0.75%) |
Apr 01, 2024 | 115.46 | 115.55 | 114.78 | 115.02 | 1,174,852 | -0.28(-0.24%) |
Mar 28, 2024 | 115.27 | 115.61 | 115.60 | 115.30 | 1,294,323 | +0.03(+0.03%) |
Mar 27, 2024 | 114.93 | 115.30 | 114.48 | 115.27 | 1,503,875 | +1.12(+0.98%) |
Mar 26, 2024 | 114.79 | 114.84 | 114.15 | 114.15 | 1,116,078 | -0.28(-0.24%) |
Mar 25, 2024 | 114.39 | 114.71 | 114.39 | 114.43 | 1,115,012 | -0.23(-0.20%) |
Mar 22, 2024 | 114.98 | 115.05 | 114.63 | 114.66 | 1,965,826 | -0.32(-0.28%) |
Mar 21, 2024 | 115.14 | 115.42 | 114.97 | 114.98 | 1,391,451 | +0.44(+0.38%) |
Mar 20, 2024 | 113.39 | 114.60 | 113.27 | 114.54 | 1,487,361 | +1.20(+1.06%) |
Mar 19, 2024 | 112.58 | 113.42 | 112.37 | 113.34 | 3,218,146 | +0.65(+0.57%) |
Mar 18, 2024 | 113.07 | 113.29 | 112.64 | 112.70 | 3,182,956 | +0.54(+0.48%) |
Mar 15, 2024 | 112.24 | 112.61 | 111.89 | 112.16 | 1,082,455 | -0.73(-0.64%) |
Mar 14, 2024 | 113.48 | 113.50 | 112.18 | 112.89 | 1,384,192 | -0.41(-0.36%) |
Mar 13, 2024 | 113.44 | 113.62 | 113.00 | 113.30 | 768,284 | -0.12(-0.11%) |
Mar 12, 2024 | 112.82 | 113.54 | 112.19 | 113.42 | 1,430,996 | +1.06(+0.94%) |
Mar 11, 2024 | 112.21 | 112.49 | 111.77 | 112.36 | 945,298 | -0.15(-0.13%) |
Mar 08, 2024 | 113.42 | 113.97 | 112.35 | 112.51 | 1,224,084 | -0.68(-0.60%) |
Mar 07, 2024 | 112.81 | 113.39 | 112.65 | 113.19 | 931,615 | +1.10(+0.98%) |
Mar 06, 2024 | 112.27 | 112.55 | 111.73 | 112.09 | 1,053,020 | +0.69(+0.62%) |
Mar 05, 2024 | 112.13 | 112.24 | 110.94 | 111.40 | 1,294,768 | -1.14(-1.01%) |
Mar 04, 2024 | 112.54 | 113.02 | 112.54 | 112.54 | 1,069,620 | -0.17(-0.15%) |
Mar 01, 2024 | 111.84 | 112.78 | 111.72 | 112.71 | 1,442,337 | +1.01(+0.90%) |
Feb 29, 2024 | 111.67 | 112.00 | 111.04 | 111.70 | 1,585,877 | +0.53(+0.48%) |
Feb 28, 2024 | 111.05 | 111.41 | 110.96 | 111.17 | 1,064,360 | -0.24(-0.21%) |
Feb 27, 2024 | 111.29 | 111.45 | 110.96 | 111.41 | 860,224 | +0.29(+0.26%) |
Feb 26, 2024 | 111.45 | 111.61 | 111.07 | 111.12 | 1,211,100 | -0.31(-0.28%) |
Feb 23, 2024 | 111.67 | 111.83 | 111.21 | 111.43 | 1,130,198 | +0.11(+0.10%) |
Feb 22, 2024 | 110.56 | 111.49 | 110.35 | 111.32 | 1,192,787 | +2.16(+1.97%) |
Feb 21, 2024 | 108.79 | 109.19 | 108.36 | 109.17 | 1,337,671 | +0.02(+0.02%) |
Feb 20, 2024 | 109.41 | 109.52 | 108.64 | 109.15 | 1,358,210 | -0.70(-0.64%) |
Feb 16, 2024 | 110.36 | 110.62 | 109.70 | 109.84 | 1,118,924 | -0.59(-0.53%) |
Feb 15, 2024 | 109.83 | 110.51 | 109.69 | 110.43 | 1,125,957 | +0.85(+0.77%) |
Feb 14, 2024 | 109.05 | 109.67 | 108.59 | 109.58 | 1,032,627 | +1.22(+1.12%) |
Feb 13, 2024 | 108.55 | 108.89 | 107.66 | 108.37 | 1,319,955 | -1.76(-1.59%) |
Feb 12, 2024 | 110.03 | 110.69 | 109.98 | 110.12 | 1,169,657 | +0.09(+0.08%) |
Feb 09, 2024 | 109.47 | 110.14 | 109.42 | 110.03 | 1,028,433 | +0.68(+0.62%) |
Feb 08, 2024 | 109.10 | 109.40 | 109.03 | 109.36 | 1,378,893 | +0.28(+0.26%) |
Feb 07, 2024 | 108.78 | 109.23 | 108.49 | 109.08 | 1,046,134 | +0.86(+0.79%) |
Feb 06, 2024 | 108.05 | 108.30 | 107.82 | 108.22 | 1,403,109 | +0.30(+0.28%) |
Feb 05, 2024 | 108.20 | 108.27 | 107.32 | 107.92 | 1,069,472 | -0.49(-0.45%) |
Feb 02, 2024 | 107.39 | 108.75 | 107.26 | 108.41 | 1,541,834 | +1.00(+0.93%) |