Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 122.40 | 123.41 | 122.37 | 123.37 | 381,299 | +0.98(+0.80%) |
Mar 27, 2024 | 122.80 | 122.88 | 122.14 | 122.39 | 465,696 | +0.15(+0.12%) |
Mar 26, 2024 | 121.94 | 122.79 | 121.70 | 122.24 | 146,942 | +0.54(+0.44%) |
Mar 25, 2024 | 121.86 | 122.09 | 121.42 | 121.70 | 175,800 | +0.22(+0.18%) |
Mar 22, 2024 | 122.66 | 122.99 | 121.31 | 121.48 | 198,103 | -1.18(-0.96%) |
Mar 21, 2024 | 121.74 | 123.15 | 121.15 | 122.66 | 234,267 | +0.94(+0.77%) |
Mar 20, 2024 | 120.20 | 122.00 | 120.06 | 121.72 | 237,262 | +0.95(+0.79%) |
Mar 19, 2024 | 119.22 | 121.17 | 119.22 | 120.77 | 321,422 | +1.64(+1.38%) |
Mar 18, 2024 | 119.43 | 120.02 | 119.04 | 119.13 | 216,755 | -0.30(-0.25%) |
Mar 15, 2024 | 118.15 | 120.38 | 118.15 | 119.43 | 359,654 | +0.36(+0.30%) |
Mar 14, 2024 | 120.25 | 120.76 | 119.03 | 119.07 | 213,238 | -1.14(-0.95%) |
Mar 13, 2024 | 120.50 | 121.56 | 120.21 | 120.21 | 283,876 | -0.50(-0.41%) |
Mar 12, 2024 | 120.34 | 120.90 | 119.56 | 120.71 | 237,719 | +0.09(+0.07%) |
Mar 11, 2024 | 121.82 | 122.00 | 120.54 | 120.62 | 228,536 | -1.49(-1.22%) |
Mar 08, 2024 | 123.76 | 123.76 | 122.10 | 122.11 | 191,188 | -0.59(-0.48%) |
Mar 07, 2024 | 122.95 | 123.41 | 122.32 | 122.70 | 151,758 | +0.45(+0.37%) |
Mar 06, 2024 | 123.35 | 123.69 | 121.45 | 122.25 | 522,670 | -0.83(-0.67%) |
Mar 05, 2024 | 124.35 | 124.42 | 122.82 | 123.08 | 338,416 | -1.30(-1.05%) |
Mar 04, 2024 | 124.35 | 124.98 | 123.68 | 124.38 | 429,091 | -0.34(-0.27%) |
Mar 01, 2024 | 124.34 | 125.14 | 124.12 | 124.72 | 236,280 | +0.24(+0.19%) |
Feb 29, 2024 | 125.19 | 125.19 | 123.99 | 124.48 | 184,746 | +0.38(+0.31%) |
Feb 28, 2024 | 123.64 | 124.87 | 123.64 | 124.10 | 378,575 | +0.29(+0.23%) |
Feb 27, 2024 | 125.06 | 125.22 | 123.73 | 123.81 | 339,372 | -0.84(-0.67%) |
Feb 26, 2024 | 124.68 | 125.11 | 124.30 | 124.65 | 242,474 | -0.25(-0.20%) |
Feb 23, 2024 | 124.50 | 125.73 | 124.40 | 124.90 | 240,423 | +0.08(+0.06%) |
Feb 22, 2024 | 125.50 | 127.64 | 123.81 | 124.82 | 1,496,847 | -1.95(-1.54%) |
Feb 21, 2024 | 128.72 | 128.73 | 126.74 | 126.77 | 209,176 | -1.88(-1.46%) |
Feb 20, 2024 | 127.80 | 128.94 | 127.80 | 128.65 | 263,631 | +0.14(+0.11%) |
Feb 16, 2024 | 128.54 | 129.28 | 128.28 | 128.51 | 377,475 | -0.13(-0.10%) |
Feb 15, 2024 | 129.17 | 129.80 | 128.23 | 128.64 | 480,973 | +0.24(+0.19%) |
Feb 14, 2024 | 130.19 | 130.19 | 128.31 | 128.40 | 722,458 | -0.18(-0.14%) |
Feb 13, 2024 | 129.12 | 129.68 | 128.00 | 128.58 | 632,170 | -1.53(-1.18%) |
Feb 12, 2024 | 129.78 | 130.86 | 129.78 | 130.11 | 328,655 | +0.16(+0.12%) |
Feb 09, 2024 | 129.99 | 130.57 | 129.48 | 129.95 | 262,846 | +0.21(+0.16%) |
Feb 08, 2024 | 128.60 | 129.83 | 128.60 | 129.74 | 486,057 | +0.65(+0.50%) |
Feb 07, 2024 | 128.30 | 130.14 | 128.30 | 129.09 | 606,622 | +0.38(+0.30%) |
Feb 06, 2024 | 127.32 | 128.94 | 127.32 | 128.71 | 547,183 | +1.23(+0.96%) |
Feb 05, 2024 | 129.16 | 129.16 | 127.39 | 127.48 | 541,350 | -1.80(-1.39%) |
Feb 02, 2024 | 126.69 | 130.19 | 126.69 | 129.28 | 489,861 | +1.55(+1.21%) |
Feb 01, 2024 | 126.53 | 127.85 | 126.53 | 127.73 | 618,810 | +2.08(+1.66%) |
Jan 31, 2024 | 125.45 | 127.02 | 125.32 | 125.65 | 600,833 | -0.78(-0.62%) |
Jan 30, 2024 | 123.75 | 126.77 | 123.28 | 126.43 | 946,441 | +2.68(+2.17%) |
Jan 29, 2024 | 120.50 | 124.00 | 120.50 | 123.75 | 2,587,166 | +12.00(+10.74%) |
Jan 26, 2024 | 113.43 | 113.43 | 111.57 | 111.75 | 76,718 | -0.82(-0.73%) |
Jan 25, 2024 | 113.33 | 114.21 | 112.49 | 112.57 | 107,674 | +0.57(+0.51%) |
Jan 24, 2024 | 114.55 | 114.55 | 112.00 | 112.00 | 156,836 | -1.45(-1.28%) |
Jan 23, 2024 | 114.72 | 115.31 | 112.80 | 113.45 | 93,975 | -0.23(-0.20%) |
Jan 22, 2024 | 110.79 | 113.79 | 110.79 | 113.68 | 77,950 | +3.16(+2.86%) |
Jan 19, 2024 | 110.60 | 110.90 | 108.84 | 110.52 | 98,919 | +0.53(+0.48%) |
Jan 18, 2024 | 109.15 | 110.32 | 108.96 | 109.99 | 45,461 | +0.88(+0.81%) |
Jan 17, 2024 | 108.50 | 110.18 | 108.50 | 109.11 | 61,848 | -0.09(-0.08%) |
Jan 16, 2024 | 108.55 | 109.98 | 108.50 | 109.20 | 101,032 | -0.23(-0.21%) |
Jan 12, 2024 | 111.53 | 111.93 | 109.25 | 109.44 | 85,033 | -0.83(-0.75%) |
Jan 11, 2024 | 110.17 | 110.56 | 109.73 | 110.26 | 109,931 | -0.34(-0.31%) |
Jan 10, 2024 | 109.71 | 111.07 | 109.71 | 110.60 | 111,325 | +0.31(+0.28%) |
Jan 09, 2024 | 110.71 | 110.71 | 109.61 | 110.29 | 75,692 | -1.49(-1.34%) |
Jan 08, 2024 | 111.69 | 112.48 | 110.67 | 111.78 | 180,560 | -0.40(-0.35%) |
Jan 05, 2024 | 112.73 | 114.63 | 112.01 | 112.18 | 193,738 | -1.45(-1.28%) |
Jan 04, 2024 | 115.03 | 115.10 | 113.53 | 113.64 | 152,192 | -0.88(-0.76%) |
Jan 03, 2024 | 115.79 | 115.79 | 113.86 | 114.51 | 186,828 | -1.44(-1.25%) |