Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.58 | 120.03 | 117.52 | 117.66 | 85,959 | -0.45(-0.38%) |
Mar 27, 2024 | 118.02 | 118.59 | 116.55 | 118.11 | 72,768 | +0.75(+0.64%) |
Mar 26, 2024 | 116.12 | 117.37 | 115.47 | 117.36 | 86,209 | +1.99(+1.72%) |
Mar 25, 2024 | 113.58 | 115.56 | 112.85 | 115.37 | 65,221 | +2.09(+1.84%) |
Mar 22, 2024 | 114.05 | 114.05 | 112.59 | 113.28 | 38,186 | -0.42(-0.37%) |
Mar 21, 2024 | 114.46 | 115.09 | 113.08 | 113.70 | 85,072 | +0.30(+0.26%) |
Mar 20, 2024 | 112.49 | 114.08 | 112.01 | 113.40 | 58,052 | +0.12(+0.11%) |
Mar 19, 2024 | 111.52 | 113.47 | 111.52 | 113.28 | 51,552 | +1.07(+0.95%) |
Mar 18, 2024 | 114.58 | 114.67 | 111.81 | 112.21 | 102,194 | -2.84(-2.47%) |
Mar 15, 2024 | 113.01 | 115.41 | 113.01 | 115.05 | 346,948 | +1.74(+1.54%) |
Mar 14, 2024 | 116.19 | 116.27 | 112.83 | 113.31 | 90,520 | -2.75(-2.37%) |
Mar 13, 2024 | 114.43 | 117.22 | 114.43 | 116.06 | 65,532 | +2.07(+1.82%) |
Mar 12, 2024 | 115.53 | 115.78 | 113.61 | 113.99 | 60,451 | -2.07(-1.78%) |
Mar 11, 2024 | 115.28 | 116.78 | 114.93 | 116.06 | 88,020 | +1.09(+0.95%) |
Mar 08, 2024 | 121.52 | 122.14 | 114.85 | 114.97 | 103,085 | -7.76(-6.32%) |
Mar 07, 2024 | 120.63 | 123.25 | 120.63 | 122.73 | 56,570 | +2.81(+2.34%) |
Mar 06, 2024 | 121.39 | 121.77 | 119.76 | 119.92 | 54,564 | -1.18(-0.97%) |
Mar 05, 2024 | 119.82 | 121.89 | 119.82 | 121.10 | 62,250 | +0.61(+0.51%) |
Mar 04, 2024 | 121.21 | 121.64 | 119.63 | 120.49 | 56,294 | -0.01(-0.01%) |
Mar 01, 2024 | 119.30 | 122.14 | 117.00 | 120.50 | 119,101 | +1.19(+1.00%) |
Feb 29, 2024 | 122.82 | 122.82 | 119.30 | 119.31 | 140,942 | -2.09(-1.72%) |
Feb 28, 2024 | 118.37 | 121.52 | 118.37 | 121.40 | 57,002 | +1.78(+1.49%) |
Feb 27, 2024 | 121.35 | 121.47 | 118.61 | 119.62 | 82,341 | -0.97(-0.80%) |
Feb 26, 2024 | 120.93 | 121.52 | 119.77 | 120.59 | 54,452 | -1.23(-1.01%) |
Feb 23, 2024 | 120.07 | 122.27 | 119.79 | 121.82 | 68,036 | +2.52(+2.11%) |
Feb 22, 2024 | 122.57 | 122.84 | 118.91 | 119.30 | 89,159 | -3.68(-2.99%) |
Feb 21, 2024 | 122.81 | 123.40 | 121.00 | 122.98 | 105,741 | +0.19(+0.15%) |
Feb 20, 2024 | 121.78 | 123.08 | 120.99 | 122.79 | 117,639 | -0.65(-0.53%) |
Feb 16, 2024 | 125.00 | 126.71 | 123.33 | 123.44 | 54,730 | -2.29(-1.82%) |
Feb 15, 2024 | 125.73 | 126.12 | 124.35 | 125.73 | 96,366 | -0.42(-0.33%) |
Feb 14, 2024 | 126.81 | 126.81 | 124.28 | 126.15 | 46,979 | +1.60(+1.28%) |
Feb 13, 2024 | 127.99 | 127.99 | 123.00 | 124.55 | 63,510 | -6.94(-5.28%) |
Feb 12, 2024 | 129.90 | 132.40 | 129.90 | 131.49 | 51,170 | +1.35(+1.03%) |
Feb 09, 2024 | 128.24 | 130.98 | 127.91 | 130.14 | 49,335 | +1.83(+1.42%) |
Feb 08, 2024 | 128.02 | 129.35 | 127.78 | 128.32 | 109,369 | -0.13(-0.10%) |
Feb 07, 2024 | 128.18 | 129.96 | 126.54 | 128.45 | 50,754 | +0.04(+0.03%) |
Feb 06, 2024 | 128.43 | 129.58 | 127.95 | 128.41 | 35,859 | +0.68(+0.53%) |
Feb 05, 2024 | 129.63 | 130.68 | 127.70 | 127.73 | 45,505 | -3.60(-2.74%) |
Feb 02, 2024 | 130.04 | 131.66 | 129.32 | 131.33 | 48,475 | -0.46(-0.35%) |
Feb 01, 2024 | 130.96 | 131.97 | 129.49 | 131.79 | 47,651 | +2.04(+1.58%) |
Jan 31, 2024 | 134.06 | 134.06 | 129.74 | 129.75 | 61,555 | -3.96(-2.96%) |
Jan 30, 2024 | 132.02 | 134.67 | 131.91 | 133.70 | 60,783 | +0.54(+0.40%) |
Jan 29, 2024 | 133.20 | 133.81 | 131.40 | 133.17 | 49,019 | +0.19(+0.14%) |
Jan 26, 2024 | 133.07 | 133.32 | 131.54 | 132.98 | 79,160 | +0.60(+0.45%) |
Jan 25, 2024 | 131.00 | 132.89 | 129.74 | 132.38 | 102,748 | +3.24(+2.51%) |
Jan 24, 2024 | 133.21 | 133.21 | 128.77 | 129.14 | 69,920 | -2.98(-2.26%) |
Jan 23, 2024 | 131.97 | 132.79 | 130.68 | 132.12 | 50,866 | +1.16(+0.88%) |
Jan 22, 2024 | 129.68 | 131.94 | 129.68 | 130.96 | 51,966 | +1.70(+1.32%) |
Jan 19, 2024 | 129.88 | 129.88 | 127.49 | 129.26 | 122,621 | +0.00(+0.00%) |
Jan 18, 2024 | 127.80 | 130.19 | 127.72 | 129.26 | 85,733 | +2.78(+2.20%) |
Jan 17, 2024 | 127.41 | 128.59 | 126.47 | 126.47 | 71,934 | -2.83(-2.19%) |
Jan 16, 2024 | 128.10 | 130.01 | 127.82 | 129.31 | 80,090 | +0.39(+0.30%) |
Jan 12, 2024 | 132.62 | 133.51 | 128.49 | 128.92 | 62,565 | -1.66(-1.27%) |
Jan 11, 2024 | 131.09 | 131.53 | 128.30 | 130.57 | 102,132 | -0.92(-0.70%) |
Jan 10, 2024 | 132.22 | 132.40 | 130.33 | 131.49 | 82,657 | -0.32(-0.24%) |
Jan 09, 2024 | 131.23 | 132.44 | 130.24 | 131.81 | 103,823 | -0.70(-0.53%) |
Jan 08, 2024 | 133.32 | 133.32 | 131.40 | 132.51 | 74,553 | -0.12(-0.09%) |
Jan 05, 2024 | 127.82 | 133.59 | 126.99 | 132.63 | 142,279 | +1.75(+1.34%) |
Jan 04, 2024 | 121.50 | 133.06 | 121.50 | 130.87 | 158,236 | +8.43(+6.88%) |
Jan 03, 2024 | 126.12 | 126.12 | 122.19 | 122.45 | 146,777 | -4.89(-3.84%) |