Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 19,159,240 | +1.27(+1.10%) |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 12,414,988 | +1.18(+1.04%) |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 13,150,846 | -0.86(-0.75%) |
Mar 25, 2024 | 113.83 | 115.78 | 113.83 | 114.65 | 14,009,546 | +1.16(+1.02%) |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 14,701,956 | +0.00(+0.00%) |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 14,896,562 | +0.50(+0.44%) |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 16,119,411 | -0.10(-0.09%) |
Mar 19, 2024 | 112.22 | 113.48 | 112.06 | 113.09 | 14,875,397 | +0.79(+0.70%) |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 16,768,769 | +1.03(+0.93%) |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 38,264,404 | -0.20(-0.18%) |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 22,119,486 | +1.94(+1.77%) |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 17,157,688 | +1.21(+1.12%) |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 14,955,515 | -0.70(-0.64%) |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 17,573,216 | +0.64(+0.59%) |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 16,988,406 | +1.01(+0.94%) |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 16,133,299 | +0.60(+0.56%) |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 20,467,784 | +1.13(+1.07%) |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 19,976,928 | +1.28(+1.23%) |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 18,136,288 | -1.48(-1.40%) |
Mar 01, 2024 | 105.72 | 106.39 | 105.38 | 105.84 | 18,478,556 | +1.32(+1.26%) |
Feb 29, 2024 | 104.68 | 105.07 | 104.22 | 104.52 | 17,564,180 | +0.20(+0.19%) |
Feb 28, 2024 | 104.47 | 105.43 | 104.00 | 104.32 | 14,808,309 | +0.29(+0.28%) |
Feb 27, 2024 | 104.68 | 105.15 | 103.85 | 104.03 | 16,364,203 | -0.22(-0.21%) |
Feb 26, 2024 | 103.72 | 104.94 | 103.05 | 104.25 | 13,356,773 | +0.41(+0.39%) |
Feb 23, 2024 | 103.88 | 104.09 | 102.88 | 103.84 | 15,975,929 | -0.92(-0.88%) |
Feb 22, 2024 | 104.16 | 105.41 | 103.45 | 104.76 | 20,468,864 | -0.09(-0.09%) |
Feb 21, 2024 | 103.02 | 104.98 | 102.99 | 104.85 | 20,991,488 | +2.10(+2.04%) |
Feb 20, 2024 | 103.84 | 104.12 | 102.64 | 102.75 | 17,648,306 | -0.98(-0.94%) |
Feb 16, 2024 | 104.01 | 104.63 | 103.52 | 103.73 | 20,156,644 | +0.00(+0.00%) |
Feb 15, 2024 | 100.60 | 103.94 | 100.60 | 103.73 | 23,190,548 | +2.89(+2.87%) |
Feb 14, 2024 | 101.87 | 102.61 | 100.42 | 100.84 | 17,694,336 | -0.50(-0.49%) |
Feb 13, 2024 | 102.76 | 103.09 | 100.60 | 101.34 | 18,914,394 | -0.88(-0.86%) |
Feb 12, 2024 | 101.22 | 102.45 | 101.06 | 102.22 | 18,338,088 | +1.39(+1.38%) |
Feb 09, 2024 | 103.14 | 103.88 | 100.76 | 100.83 | 20,600,250 | -2.18(-2.12%) |
Feb 08, 2024 | 101.40 | 103.46 | 101.17 | 103.01 | 20,611,016 | +1.73(+1.71%) |
Feb 07, 2024 | 101.31 | 101.78 | 100.25 | 101.28 | 13,953,205 | -0.03(-0.03%) |
Feb 06, 2024 | 101.13 | 102.09 | 100.64 | 101.31 | 13,472,000 | +0.69(+0.69%) |
Feb 05, 2024 | 100.52 | 101.44 | 99.57 | 100.61 | 17,391,822 | -0.42(-0.41%) |
Feb 02, 2024 | 102.80 | 103.04 | 100.67 | 101.03 | 22,177,638 | -0.42(-0.41%) |
Feb 01, 2024 | 102.62 | 103.05 | 100.68 | 101.45 | 19,397,844 | -0.42(-0.41%) |
Jan 31, 2024 | 103.78 | 103.91 | 101.83 | 101.86 | 22,616,834 | -2.02(-1.95%) |
Jan 30, 2024 | 101.47 | 103.91 | 101.16 | 103.89 | 19,788,332 | +1.70(+1.67%) |
Jan 29, 2024 | 102.03 | 102.25 | 100.92 | 102.18 | 18,479,464 | +0.13(+0.13%) |
Jan 26, 2024 | 101.03 | 102.13 | 100.26 | 102.05 | 21,127,408 | +0.86(+0.85%) |
Jan 25, 2024 | 99.39 | 101.24 | 98.70 | 101.19 | 22,287,610 | +2.51(+2.54%) |
Jan 24, 2024 | 97.41 | 98.73 | 96.84 | 98.68 | 17,479,110 | +1.67(+1.73%) |
Jan 23, 2024 | 95.92 | 97.59 | 95.84 | 97.01 | 16,058,157 | +1.08(+1.13%) |
Jan 22, 2024 | 95.81 | 96.20 | 94.89 | 95.93 | 20,143,434 | -0.13(-0.13%) |
Jan 19, 2024 | 95.83 | 96.12 | 95.52 | 96.06 | 20,275,136 | +0.15(+0.15%) |
Jan 18, 2024 | 96.11 | 96.20 | 94.94 | 95.91 | 21,137,736 | -0.18(-0.19%) |
Jan 17, 2024 | 95.71 | 97.06 | 95.69 | 96.09 | 18,561,412 | -0.70(-0.73%) |
Jan 16, 2024 | 98.90 | 99.09 | 96.63 | 96.79 | 20,412,888 | -2.24(-2.26%) |
Jan 12, 2024 | 99.22 | 99.72 | 98.26 | 99.03 | 18,209,366 | +1.27(+1.30%) |
Jan 11, 2024 | 98.13 | 98.58 | 97.65 | 97.76 | 15,916,983 | -0.02(-0.02%) |
Jan 10, 2024 | 98.88 | 98.88 | 97.26 | 97.78 | 18,362,856 | -0.97(-0.98%) |
Jan 09, 2024 | 100.36 | 100.36 | 98.28 | 98.75 | 19,923,352 | -1.24(-1.24%) |
Jan 08, 2024 | 99.80 | 100.11 | 97.99 | 99.99 | 23,581,068 | -1.69(-1.67%) |
Jan 05, 2024 | 102.22 | 102.45 | 101.19 | 101.69 | 15,974,494 | +0.31(+0.30%) |
Jan 04, 2024 | 103.12 | 103.61 | 101.11 | 101.38 | 19,571,492 | -0.89(-0.87%) |
Jan 03, 2024 | 101.33 | 102.67 | 100.72 | 102.27 | 23,701,570 | +0.85(+0.84%) |