Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.00 | 127.76 | 126.71 | 127.28 | 4,659,173 | +0.44(+0.35%) |
Mar 27, 2024 | 125.65 | 127.02 | 125.32 | 126.84 | 3,847,290 | +0.85(+0.67%) |
Mar 26, 2024 | 126.50 | 126.90 | 125.20 | 125.99 | 5,203,526 | -0.24(-0.19%) |
Mar 25, 2024 | 123.72 | 126.65 | 123.15 | 126.23 | 7,054,324 | +3.20(+2.60%) |
Mar 22, 2024 | 123.55 | 124.05 | 122.71 | 123.03 | 4,976,249 | -0.48(-0.39%) |
Mar 21, 2024 | 122.07 | 123.59 | 121.68 | 123.51 | 4,942,213 | +1.60(+1.31%) |
Mar 20, 2024 | 121.22 | 122.36 | 121.03 | 121.91 | 3,596,590 | -0.11(-0.09%) |
Mar 19, 2024 | 120.36 | 122.16 | 120.30 | 122.02 | 4,457,851 | +1.76(+1.46%) |
Mar 18, 2024 | 120.90 | 121.07 | 119.16 | 120.26 | 4,828,002 | +0.22(+0.18%) |
Mar 15, 2024 | 119.13 | 120.80 | 119.13 | 120.04 | 17,669,004 | +0.26(+0.22%) |
Mar 14, 2024 | 119.17 | 119.99 | 118.74 | 119.78 | 7,894,358 | +2.23(+1.90%) |
Mar 13, 2024 | 116.80 | 118.61 | 116.17 | 117.55 | 7,685,440 | +2.53(+2.20%) |
Mar 12, 2024 | 115.08 | 115.73 | 114.36 | 115.02 | 5,652,985 | -0.23(-0.20%) |
Mar 11, 2024 | 113.37 | 115.36 | 112.65 | 115.25 | 5,899,226 | +2.25(+1.99%) |
Mar 08, 2024 | 112.21 | 113.21 | 111.86 | 113.00 | 5,227,710 | +0.26(+0.23%) |
Mar 07, 2024 | 111.73 | 113.43 | 111.69 | 112.74 | 5,097,279 | +0.75(+0.67%) |
Mar 06, 2024 | 112.30 | 112.90 | 111.48 | 111.99 | 4,888,707 | +0.77(+0.69%) |
Mar 05, 2024 | 111.21 | 112.80 | 110.85 | 111.22 | 6,246,946 | -0.42(-0.38%) |
Mar 04, 2024 | 114.04 | 114.39 | 111.58 | 111.64 | 5,877,215 | -2.60(-2.28%) |
Mar 01, 2024 | 113.80 | 115.53 | 113.63 | 114.24 | 5,094,401 | +1.70(+1.51%) |
Feb 29, 2024 | 112.51 | 113.16 | 111.85 | 112.54 | 6,623,134 | +0.50(+0.45%) |
Feb 28, 2024 | 111.90 | 113.32 | 111.15 | 112.04 | 4,578,937 | +0.43(+0.39%) |
Feb 27, 2024 | 113.03 | 113.33 | 111.06 | 111.61 | 5,062,105 | -0.81(-0.72%) |
Feb 26, 2024 | 111.20 | 112.52 | 110.61 | 112.42 | 5,751,130 | +0.91(+0.82%) |
Feb 23, 2024 | 111.09 | 112.26 | 110.10 | 111.51 | 5,206,218 | -0.71(-0.63%) |
Feb 22, 2024 | 112.06 | 112.91 | 111.31 | 112.22 | 5,105,009 | -0.65(-0.58%) |
Feb 21, 2024 | 110.00 | 113.67 | 109.70 | 112.87 | 6,925,491 | +3.33(+3.04%) |
Feb 20, 2024 | 110.55 | 111.63 | 109.36 | 109.54 | 6,457,953 | -1.03(-0.93%) |
Feb 16, 2024 | 111.48 | 111.80 | 110.39 | 110.57 | 6,972,105 | -0.43(-0.39%) |
Feb 15, 2024 | 109.04 | 111.70 | 108.84 | 111.00 | 9,422,852 | +1.66(+1.52%) |
Feb 14, 2024 | 109.42 | 110.25 | 108.74 | 109.34 | 7,305,166 | +0.35(+0.32%) |
Feb 13, 2024 | 110.31 | 111.14 | 108.07 | 108.99 | 6,360,708 | -1.32(-1.20%) |
Feb 12, 2024 | 110.48 | 111.35 | 109.75 | 110.31 | 5,843,391 | -0.06(-0.05%) |
Feb 09, 2024 | 113.18 | 113.49 | 110.23 | 110.37 | 6,016,697 | -2.72(-2.41%) |
Feb 08, 2024 | 112.31 | 114.47 | 111.79 | 113.09 | 7,770,226 | +1.57(+1.41%) |
Feb 07, 2024 | 110.93 | 112.17 | 110.66 | 111.52 | 6,142,375 | +0.79(+0.72%) |
Feb 06, 2024 | 110.09 | 111.65 | 109.41 | 110.73 | 4,811,133 | +1.54(+1.41%) |
Feb 05, 2024 | 109.47 | 110.08 | 108.52 | 109.19 | 4,552,640 | -0.66(-0.60%) |
Feb 02, 2024 | 110.87 | 111.16 | 108.92 | 109.85 | 4,643,052 | -0.74(-0.67%) |
Feb 01, 2024 | 111.54 | 112.42 | 110.02 | 110.59 | 5,292,654 | -0.49(-0.44%) |
Jan 31, 2024 | 113.16 | 113.29 | 111.00 | 111.08 | 5,539,343 | -2.16(-1.91%) |
Jan 30, 2024 | 110.42 | 113.52 | 109.97 | 113.24 | 6,248,560 | +2.43(+2.19%) |
Jan 29, 2024 | 111.25 | 111.31 | 109.71 | 110.81 | 4,739,224 | -0.62(-0.56%) |
Jan 26, 2024 | 111.25 | 111.65 | 109.66 | 111.44 | 4,185,635 | +0.18(+0.16%) |
Jan 25, 2024 | 109.02 | 111.29 | 108.49 | 111.26 | 6,001,225 | +2.36(+2.17%) |
Jan 24, 2024 | 108.15 | 109.24 | 107.65 | 108.89 | 5,369,628 | +1.67(+1.56%) |
Jan 23, 2024 | 107.06 | 108.64 | 106.89 | 107.22 | 4,010,592 | -0.07(-0.07%) |
Jan 22, 2024 | 106.74 | 107.62 | 106.24 | 107.30 | 5,781,109 | +0.19(+0.18%) |
Jan 19, 2024 | 105.30 | 107.16 | 105.17 | 107.11 | 5,742,862 | +0.93(+0.88%) |
Jan 18, 2024 | 106.58 | 106.58 | 105.02 | 106.17 | 6,194,355 | -0.64(-0.59%) |
Jan 17, 2024 | 106.16 | 107.77 | 105.83 | 106.81 | 4,898,001 | -1.06(-0.98%) |
Jan 16, 2024 | 110.71 | 110.95 | 107.57 | 107.87 | 6,725,101 | -3.04(-2.74%) |
Jan 12, 2024 | 112.20 | 112.57 | 110.26 | 110.91 | 5,589,409 | +0.70(+0.63%) |
Jan 11, 2024 | 110.82 | 111.44 | 110.15 | 110.21 | 4,235,615 | -0.18(-0.16%) |
Jan 10, 2024 | 111.93 | 111.93 | 110.05 | 110.39 | 4,476,539 | -1.57(-1.40%) |
Jan 09, 2024 | 113.69 | 113.69 | 111.45 | 111.96 | 5,977,648 | -1.73(-1.52%) |
Jan 08, 2024 | 114.15 | 114.23 | 111.68 | 113.69 | 6,817,940 | -2.02(-1.74%) |
Jan 05, 2024 | 116.67 | 116.94 | 115.18 | 115.70 | 4,013,094 | +0.05(+0.04%) |
Jan 04, 2024 | 119.76 | 120.38 | 115.45 | 115.66 | 5,933,126 | -3.43(-2.88%) |
Jan 03, 2024 | 117.11 | 119.33 | 116.57 | 119.08 | 4,916,760 | +2.32(+1.99%) |