Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 116.44 | 117.17 | 116.21 | 117.02 | 1,298,004 | +1.20(+1.04%) |
Mar 26, 2024 | 115.57 | 116.30 | 115.39 | 115.82 | 1,224,002 | +0.19(+0.16%) |
Mar 25, 2024 | 114.60 | 115.92 | 114.60 | 115.63 | 1,298,057 | +1.03(+0.90%) |
Mar 22, 2024 | 116.05 | 116.62 | 114.53 | 114.60 | 1,274,521 | -1.09(-0.94%) |
Mar 21, 2024 | 115.78 | 116.50 | 115.39 | 115.69 | 1,415,710 | +0.36(+0.31%) |
Mar 20, 2024 | 113.27 | 115.57 | 112.91 | 115.33 | 1,615,722 | +1.53(+1.34%) |
Mar 19, 2024 | 113.37 | 114.18 | 113.27 | 113.80 | 1,463,636 | +0.72(+0.64%) |
Mar 18, 2024 | 112.91 | 113.88 | 112.42 | 113.08 | 1,368,566 | +0.24(+0.21%) |
Mar 15, 2024 | 110.83 | 113.03 | 110.83 | 112.84 | 3,355,661 | +1.10(+0.98%) |
Mar 14, 2024 | 112.50 | 112.95 | 110.88 | 111.74 | 1,876,324 | -1.09(-0.97%) |
Mar 13, 2024 | 111.84 | 113.50 | 111.83 | 112.83 | 1,629,956 | +1.09(+0.98%) |
Mar 12, 2024 | 111.78 | 112.27 | 111.02 | 111.74 | 1,501,108 | +0.22(+0.20%) |
Mar 11, 2024 | 110.19 | 111.60 | 110.19 | 111.52 | 1,242,193 | +0.42(+0.38%) |
Mar 08, 2024 | 111.41 | 111.91 | 110.80 | 111.10 | 1,440,607 | +0.38(+0.34%) |
Mar 07, 2024 | 110.00 | 111.37 | 109.83 | 110.72 | 1,721,758 | +1.11(+1.01%) |
Mar 06, 2024 | 109.52 | 109.83 | 108.11 | 109.61 | 1,346,527 | +0.68(+0.62%) |
Mar 05, 2024 | 106.86 | 109.34 | 106.84 | 108.93 | 1,785,584 | +1.84(+1.72%) |
Mar 04, 2024 | 107.60 | 108.30 | 106.64 | 107.09 | 1,539,981 | -0.92(-0.85%) |
Mar 01, 2024 | 108.84 | 109.12 | 107.41 | 108.01 | 1,361,472 | -0.98(-0.90%) |
Feb 29, 2024 | 108.91 | 109.25 | 108.08 | 108.99 | 2,455,123 | +0.98(+0.91%) |
Feb 28, 2024 | 107.41 | 108.69 | 107.41 | 108.01 | 1,181,410 | +0.34(+0.32%) |
Feb 27, 2024 | 107.06 | 108.04 | 107.06 | 107.67 | 945,857 | +0.62(+0.58%) |
Feb 26, 2024 | 107.87 | 108.38 | 106.77 | 107.05 | 1,378,055 | -1.02(-0.94%) |
Feb 23, 2024 | 108.71 | 109.49 | 108.07 | 108.07 | 1,817,234 | -0.25(-0.23%) |
Feb 22, 2024 | 107.73 | 108.75 | 107.65 | 108.32 | 1,513,328 | +0.66(+0.61%) |
Feb 21, 2024 | 107.56 | 107.84 | 106.69 | 107.66 | 1,305,172 | +0.35(+0.33%) |
Feb 20, 2024 | 106.39 | 108.27 | 106.14 | 107.31 | 1,249,549 | +0.03(+0.03%) |
Feb 16, 2024 | 107.44 | 108.22 | 107.01 | 107.28 | 1,340,743 | -0.71(-0.66%) |
Feb 15, 2024 | 105.92 | 108.81 | 105.75 | 107.99 | 2,503,687 | +2.86(+2.72%) |
Feb 14, 2024 | 104.46 | 106.04 | 104.39 | 105.13 | 1,647,031 | +1.15(+1.10%) |
Feb 13, 2024 | 105.42 | 106.25 | 102.78 | 103.99 | 2,043,740 | -1.97(-1.86%) |
Feb 12, 2024 | 104.62 | 106.82 | 104.58 | 105.95 | 1,930,295 | +1.63(+1.56%) |
Feb 09, 2024 | 106.24 | 106.37 | 103.75 | 104.32 | 2,647,974 | -2.99(-2.79%) |
Feb 08, 2024 | 107.45 | 108.33 | 106.11 | 107.32 | 1,866,721 | -0.51(-0.48%) |
Feb 07, 2024 | 104.38 | 108.17 | 102.05 | 107.83 | 4,052,940 | +5.67(+5.55%) |
Feb 06, 2024 | 101.50 | 102.62 | 101.45 | 102.16 | 2,074,775 | +0.65(+0.64%) |
Feb 05, 2024 | 100.80 | 102.09 | 100.51 | 101.51 | 1,856,080 | -0.47(-0.46%) |
Feb 02, 2024 | 101.51 | 102.43 | 101.03 | 101.98 | 1,541,538 | +0.51(+0.51%) |
Feb 01, 2024 | 102.72 | 102.89 | 99.40 | 101.47 | 2,314,117 | -2.21(-2.13%) |
Jan 31, 2024 | 105.21 | 105.53 | 103.49 | 103.68 | 2,267,835 | -1.68(-1.59%) |
Jan 30, 2024 | 104.04 | 105.41 | 103.90 | 105.36 | 1,490,608 | +1.04(+0.99%) |
Jan 29, 2024 | 104.61 | 104.81 | 103.56 | 104.32 | 1,226,544 | -0.63(-0.60%) |
Jan 26, 2024 | 104.74 | 105.06 | 104.47 | 104.96 | 1,185,875 | +0.44(+0.43%) |
Jan 25, 2024 | 103.70 | 104.55 | 103.51 | 104.51 | 1,441,933 | +0.97(+0.93%) |
Jan 24, 2024 | 103.85 | 104.40 | 103.32 | 103.54 | 1,125,581 | +0.47(+0.45%) |
Jan 23, 2024 | 103.22 | 103.83 | 102.96 | 103.08 | 1,073,933 | -0.10(-0.10%) |
Jan 22, 2024 | 102.76 | 103.61 | 102.51 | 103.18 | 1,377,523 | +0.97(+0.95%) |
Jan 19, 2024 | 101.23 | 102.36 | 100.22 | 102.21 | 1,376,140 | +1.58(+1.57%) |
Jan 18, 2024 | 100.55 | 100.85 | 99.61 | 100.63 | 1,105,351 | -0.01(-0.01%) |
Jan 17, 2024 | 100.52 | 101.64 | 100.18 | 100.64 | 1,074,615 | -0.67(-0.66%) |
Jan 16, 2024 | 101.14 | 101.40 | 100.46 | 101.31 | 1,259,311 | -0.69(-0.68%) |
Jan 12, 2024 | 102.76 | 103.12 | 101.39 | 102.00 | 985,152 | -0.13(-0.13%) |
Jan 11, 2024 | 102.29 | 102.41 | 101.39 | 102.13 | 1,228,108 | -0.36(-0.35%) |
Jan 10, 2024 | 101.89 | 102.64 | 101.65 | 102.49 | 1,085,830 | +0.44(+0.43%) |
Jan 09, 2024 | 102.48 | 102.50 | 101.46 | 102.05 | 1,479,176 | -1.23(-1.19%) |
Jan 08, 2024 | 102.89 | 103.42 | 102.34 | 103.28 | 1,360,325 | +0.21(+0.20%) |
Jan 05, 2024 | 101.58 | 103.35 | 101.54 | 103.07 | 1,452,036 | +1.41(+1.39%) |
Jan 04, 2024 | 101.50 | 102.97 | 101.40 | 101.66 | 1,545,661 | +0.09(+0.09%) |
Jan 03, 2024 | 101.89 | 102.41 | 101.38 | 101.57 | 1,688,252 | -1.76(-1.70%) |