Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.66 | 117.00 | 115.45 | 116.12 | 1,036,007 | -0.23(-0.20%) |
Mar 27, 2024 | 116.06 | 116.79 | 115.24 | 116.35 | 1,236,906 | +0.12(+0.10%) |
Mar 26, 2024 | 115.99 | 117.20 | 115.78 | 116.23 | 1,066,921 | +0.06(+0.05%) |
Mar 25, 2024 | 115.22 | 116.95 | 115.22 | 116.17 | 928,120 | +0.95(+0.82%) |
Mar 22, 2024 | 115.99 | 116.97 | 115.12 | 115.22 | 1,218,427 | -0.37(-0.32%) |
Mar 21, 2024 | 117.69 | 117.70 | 114.75 | 115.59 | 1,159,970 | -2.05(-1.74%) |
Mar 20, 2024 | 117.30 | 118.37 | 117.30 | 117.64 | 833,179 | -0.06(-0.05%) |
Mar 19, 2024 | 116.69 | 118.32 | 116.38 | 117.69 | 1,155,390 | +1.33(+1.14%) |
Mar 18, 2024 | 116.18 | 117.53 | 115.28 | 116.37 | 963,822 | +0.59(+0.51%) |
Mar 15, 2024 | 114.07 | 117.03 | 114.07 | 115.78 | 2,252,596 | +0.04(+0.03%) |
Mar 14, 2024 | 118.74 | 120.69 | 113.58 | 115.74 | 1,631,559 | -3.08(-2.59%) |
Mar 13, 2024 | 124.23 | 124.45 | 117.39 | 118.82 | 1,928,317 | -5.26(-4.24%) |
Mar 12, 2024 | 123.66 | 124.53 | 123.20 | 124.08 | 622,507 | +0.46(+0.37%) |
Mar 11, 2024 | 122.92 | 124.38 | 122.73 | 123.62 | 826,971 | +0.27(+0.22%) |
Mar 08, 2024 | 126.86 | 127.53 | 122.81 | 123.35 | 1,241,072 | -3.56(-2.81%) |
Mar 07, 2024 | 127.72 | 128.33 | 126.89 | 126.92 | 592,916 | -0.91(-0.71%) |
Mar 06, 2024 | 126.48 | 127.90 | 125.73 | 127.82 | 465,540 | +1.79(+1.42%) |
Mar 05, 2024 | 125.60 | 127.37 | 125.60 | 126.04 | 361,718 | +0.01(+0.01%) |
Mar 04, 2024 | 125.50 | 126.73 | 125.30 | 126.03 | 358,355 | +0.13(+0.10%) |
Mar 01, 2024 | 126.59 | 127.09 | 125.42 | 125.90 | 364,299 | -0.76(-0.60%) |
Feb 29, 2024 | 128.45 | 128.78 | 126.10 | 126.66 | 703,495 | -1.47(-1.15%) |
Feb 28, 2024 | 127.72 | 128.90 | 127.72 | 128.12 | 420,575 | +0.20(+0.16%) |
Feb 27, 2024 | 126.64 | 128.00 | 126.28 | 127.92 | 415,996 | +1.11(+0.87%) |
Feb 26, 2024 | 126.21 | 127.06 | 126.01 | 126.81 | 466,790 | +0.19(+0.15%) |
Feb 23, 2024 | 126.43 | 127.44 | 126.18 | 126.62 | 461,646 | -0.46(-0.36%) |
Feb 22, 2024 | 126.84 | 131.71 | 126.04 | 127.08 | 542,819 | +0.77(+0.61%) |
Feb 21, 2024 | 125.98 | 126.35 | 125.29 | 126.32 | 405,890 | +0.74(+0.59%) |
Feb 20, 2024 | 124.81 | 126.52 | 124.67 | 125.58 | 509,079 | +0.32(+0.26%) |
Feb 16, 2024 | 125.33 | 126.37 | 124.94 | 125.26 | 525,421 | -0.28(-0.22%) |
Feb 15, 2024 | 125.43 | 126.41 | 125.37 | 125.54 | 636,248 | +0.46(+0.37%) |
Feb 14, 2024 | 125.51 | 126.16 | 124.89 | 125.08 | 672,503 | -0.12(-0.10%) |
Feb 13, 2024 | 126.31 | 127.03 | 124.27 | 125.20 | 669,785 | -0.86(-0.68%) |
Feb 12, 2024 | 125.71 | 127.08 | 125.49 | 126.06 | 515,273 | +0.39(+0.31%) |
Feb 09, 2024 | 124.33 | 125.71 | 123.72 | 125.67 | 618,005 | +0.99(+0.79%) |
Feb 08, 2024 | 123.25 | 124.84 | 122.22 | 124.68 | 795,863 | +2.48(+2.03%) |
Feb 07, 2024 | 121.30 | 122.42 | 121.30 | 122.20 | 676,368 | +1.28(+1.06%) |
Feb 06, 2024 | 119.61 | 121.18 | 119.18 | 120.93 | 394,811 | +0.92(+0.76%) |
Feb 05, 2024 | 120.01 | 120.69 | 119.32 | 120.01 | 550,329 | -0.59(-0.49%) |
Feb 02, 2024 | 120.66 | 121.11 | 119.77 | 120.60 | 449,165 | +0.81(+0.67%) |
Feb 01, 2024 | 121.39 | 121.97 | 118.01 | 119.79 | 600,156 | -2.76(-2.26%) |
Jan 31, 2024 | 124.57 | 124.90 | 122.45 | 122.55 | 549,663 | -1.54(-1.24%) |
Jan 30, 2024 | 122.75 | 124.29 | 122.49 | 124.09 | 384,831 | +1.37(+1.11%) |
Jan 29, 2024 | 122.93 | 123.16 | 121.97 | 122.72 | 361,034 | -0.77(-0.62%) |
Jan 26, 2024 | 123.48 | 123.93 | 123.08 | 123.49 | 611,075 | +0.26(+0.21%) |
Jan 25, 2024 | 122.23 | 123.25 | 121.75 | 123.23 | 414,820 | +1.46(+1.20%) |
Jan 24, 2024 | 122.47 | 122.75 | 121.59 | 121.78 | 445,450 | -0.25(-0.20%) |
Jan 23, 2024 | 122.42 | 122.87 | 121.82 | 122.03 | 373,692 | -0.41(-0.33%) |
Jan 22, 2024 | 121.80 | 122.88 | 121.80 | 122.43 | 289,024 | +0.89(+0.73%) |
Jan 19, 2024 | 121.28 | 121.66 | 120.17 | 121.55 | 422,113 | +1.08(+0.89%) |
Jan 18, 2024 | 119.38 | 120.61 | 119.02 | 120.47 | 345,373 | +0.75(+0.63%) |
Jan 17, 2024 | 119.39 | 121.06 | 119.32 | 119.72 | 501,838 | -0.02(-0.02%) |
Jan 16, 2024 | 119.64 | 120.00 | 119.17 | 119.74 | 567,734 | -0.20(-0.17%) |
Jan 12, 2024 | 119.84 | 120.26 | 119.03 | 119.94 | 336,208 | +0.31(+0.26%) |
Jan 11, 2024 | 119.75 | 119.97 | 118.84 | 119.63 | 726,999 | -0.61(-0.51%) |
Jan 10, 2024 | 118.85 | 120.29 | 118.53 | 120.24 | 430,225 | +1.36(+1.14%) |
Jan 09, 2024 | 120.58 | 120.58 | 118.49 | 118.88 | 527,900 | -2.06(-1.70%) |
Jan 08, 2024 | 122.42 | 122.52 | 119.84 | 120.94 | 554,423 | -1.08(-0.88%) |
Jan 05, 2024 | 122.39 | 122.76 | 121.49 | 122.02 | 494,590 | +0.06(+0.05%) |
Jan 04, 2024 | 121.47 | 122.49 | 121.47 | 121.96 | 518,971 | +0.76(+0.63%) |
Jan 03, 2024 | 121.50 | 122.34 | 121.00 | 121.19 | 775,279 | -0.38(-0.31%) |