Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 122.46 | 123.43 | 122.40 | 123.18 | 536,240 | +0.74(+0.60%) |
Mar 27, 2024 | 120.28 | 122.45 | 120.19 | 122.44 | 742,173 | +2.81(+2.35%) |
Mar 26, 2024 | 120.64 | 120.92 | 119.57 | 119.63 | 403,244 | -0.80(-0.66%) |
Mar 25, 2024 | 120.23 | 121.12 | 120.23 | 120.43 | 428,084 | +0.28(+0.23%) |
Mar 22, 2024 | 121.22 | 121.66 | 120.15 | 120.15 | 595,211 | -0.91(-0.75%) |
Mar 21, 2024 | 120.54 | 121.54 | 120.54 | 121.06 | 1,049,913 | +0.69(+0.57%) |
Mar 20, 2024 | 118.94 | 120.53 | 118.84 | 120.37 | 413,270 | +1.28(+1.07%) |
Mar 19, 2024 | 118.23 | 119.18 | 118.23 | 119.09 | 404,804 | +0.70(+0.59%) |
Mar 18, 2024 | 118.24 | 118.80 | 117.58 | 118.39 | 1,269,434 | +0.16(+0.13%) |
Mar 15, 2024 | 117.49 | 118.70 | 117.49 | 118.23 | 1,212,165 | +0.21(+0.18%) |
Mar 14, 2024 | 118.94 | 119.18 | 117.28 | 118.02 | 1,873,772 | -1.22(-1.02%) |
Mar 13, 2024 | 119.03 | 119.89 | 118.92 | 119.24 | 425,729 | +0.43(+0.36%) |
Mar 12, 2024 | 119.09 | 119.44 | 118.30 | 118.81 | 423,718 | -0.46(-0.38%) |
Mar 11, 2024 | 118.40 | 119.31 | 118.19 | 119.27 | 441,191 | +0.66(+0.55%) |
Mar 08, 2024 | 118.61 | 119.11 | 118.42 | 118.62 | 402,086 | +0.21(+0.18%) |
Mar 07, 2024 | 118.34 | 118.93 | 118.20 | 118.41 | 385,700 | +0.65(+0.55%) |
Mar 06, 2024 | 117.67 | 118.09 | 117.10 | 117.76 | 611,574 | +0.59(+0.51%) |
Mar 05, 2024 | 116.42 | 117.98 | 116.42 | 117.17 | 1,118,763 | +0.51(+0.43%) |
Mar 04, 2024 | 115.53 | 116.98 | 115.53 | 116.66 | 483,447 | +1.13(+0.98%) |
Mar 01, 2024 | 115.36 | 115.64 | 114.66 | 115.53 | 457,070 | +0.03(+0.03%) |
Feb 29, 2024 | 115.54 | 116.11 | 115.20 | 115.50 | 471,830 | +0.26(+0.22%) |
Feb 28, 2024 | 115.02 | 115.66 | 114.82 | 115.25 | 321,981 | -0.07(-0.06%) |
Feb 27, 2024 | 114.55 | 115.36 | 114.53 | 115.31 | 362,685 | +1.06(+0.93%) |
Feb 26, 2024 | 115.30 | 115.36 | 114.08 | 114.25 | 548,794 | -1.26(-1.09%) |
Feb 23, 2024 | 115.17 | 115.94 | 115.03 | 115.51 | 334,900 | +0.39(+0.34%) |
Feb 22, 2024 | 114.78 | 115.34 | 114.52 | 115.13 | 520,236 | +0.01(+0.01%) |
Feb 21, 2024 | 114.44 | 115.14 | 114.16 | 115.12 | 401,757 | +0.70(+0.62%) |
Feb 20, 2024 | 114.12 | 115.13 | 113.94 | 114.41 | 580,676 | -0.14(-0.12%) |
Feb 16, 2024 | 114.37 | 115.06 | 113.94 | 114.55 | 559,582 | -0.35(-0.30%) |
Feb 15, 2024 | 113.44 | 115.01 | 113.43 | 114.90 | 455,068 | +1.94(+1.72%) |
Feb 14, 2024 | 112.86 | 113.20 | 112.26 | 112.95 | 496,583 | +0.57(+0.51%) |
Feb 13, 2024 | 113.36 | 113.60 | 111.50 | 112.38 | 673,963 | -2.28(-1.99%) |
Feb 12, 2024 | 113.23 | 115.05 | 113.23 | 114.66 | 467,554 | +1.44(+1.27%) |
Feb 09, 2024 | 112.86 | 113.25 | 112.53 | 113.22 | 431,108 | +0.13(+0.11%) |
Feb 08, 2024 | 112.83 | 113.14 | 112.28 | 113.09 | 402,554 | +0.12(+0.11%) |
Feb 07, 2024 | 113.21 | 113.49 | 112.17 | 112.97 | 476,379 | +0.13(+0.11%) |
Feb 06, 2024 | 112.66 | 113.16 | 112.42 | 112.84 | 462,413 | +0.22(+0.19%) |
Feb 05, 2024 | 113.24 | 113.38 | 112.37 | 112.63 | 477,673 | -1.62(-1.41%) |
Feb 02, 2024 | 114.08 | 114.96 | 113.36 | 114.24 | 455,355 | -0.72(-0.63%) |
Feb 01, 2024 | 114.45 | 115.01 | 113.17 | 114.97 | 535,815 | +0.79(+0.69%) |
Jan 31, 2024 | 115.48 | 115.98 | 114.13 | 114.17 | 465,101 | -2.00(-1.72%) |
Jan 30, 2024 | 115.88 | 116.52 | 115.46 | 116.18 | 389,440 | +0.08(+0.07%) |
Jan 29, 2024 | 115.62 | 116.22 | 115.25 | 116.10 | 763,647 | +0.37(+0.32%) |
Jan 26, 2024 | 115.65 | 116.22 | 115.41 | 115.73 | 501,393 | +0.21(+0.18%) |
Jan 25, 2024 | 114.78 | 115.55 | 114.49 | 115.52 | 556,176 | +1.62(+1.42%) |
Jan 24, 2024 | 115.07 | 115.34 | 113.78 | 113.91 | 749,747 | -0.69(-0.61%) |
Jan 23, 2024 | 114.43 | 114.97 | 114.13 | 114.60 | 447,123 | +0.25(+0.22%) |
Jan 22, 2024 | 113.93 | 114.78 | 113.84 | 114.35 | 876,200 | +0.42(+0.37%) |
Jan 19, 2024 | 113.10 | 114.11 | 112.44 | 113.94 | 609,251 | +0.99(+0.88%) |
Jan 18, 2024 | 113.16 | 113.27 | 112.11 | 112.94 | 735,339 | -0.23(-0.20%) |
Jan 17, 2024 | 113.16 | 114.30 | 112.69 | 113.17 | 623,438 | -1.04(-0.91%) |
Jan 16, 2024 | 114.88 | 114.92 | 113.93 | 114.21 | 1,404,116 | -1.24(-1.07%) |
Jan 12, 2024 | 115.96 | 116.45 | 115.16 | 115.45 | 405,574 | -0.05(-0.04%) |
Jan 11, 2024 | 116.48 | 116.48 | 114.82 | 115.50 | 1,199,823 | -1.16(-0.99%) |
Jan 10, 2024 | 116.69 | 116.91 | 116.24 | 116.66 | 410,162 | -0.19(-0.16%) |
Jan 09, 2024 | 117.15 | 117.15 | 116.57 | 116.85 | 359,335 | -1.03(-0.87%) |
Jan 08, 2024 | 116.98 | 117.90 | 116.48 | 117.88 | 761,149 | +0.80(+0.69%) |
Jan 05, 2024 | 116.09 | 117.67 | 115.88 | 117.08 | 570,885 | +0.70(+0.60%) |
Jan 04, 2024 | 116.50 | 117.13 | 116.26 | 116.38 | 590,955 | +0.03(+0.03%) |
Jan 03, 2024 | 116.76 | 117.17 | 116.23 | 116.35 | 554,394 | -1.07(-0.91%) |