Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.73 | 121.29 | 121.26 | 120.99 | 1,262,108 | +0.42(+0.35%) |
Mar 27, 2024 | 119.31 | 120.57 | 119.29 | 120.57 | 1,122,847 | +1.90(+1.60%) |
Mar 26, 2024 | 119.15 | 119.27 | 118.62 | 118.67 | 1,020,451 | -0.28(-0.24%) |
Mar 25, 2024 | 119.01 | 119.41 | 118.86 | 118.95 | 890,340 | -0.13(-0.11%) |
Mar 22, 2024 | 119.81 | 119.99 | 119.05 | 119.08 | 812,831 | -0.61(-0.51%) |
Mar 21, 2024 | 119.11 | 120.03 | 119.03 | 119.69 | 2,057,201 | +0.98(+0.83%) |
Mar 20, 2024 | 117.55 | 118.77 | 117.36 | 118.71 | 1,594,918 | +1.02(+0.87%) |
Mar 19, 2024 | 117.05 | 117.71 | 116.96 | 117.69 | 989,286 | +0.60(+0.51%) |
Mar 18, 2024 | 117.23 | 117.42 | 116.75 | 117.09 | 841,278 | +0.17(+0.15%) |
Mar 15, 2024 | 116.39 | 117.29 | 116.32 | 116.92 | 1,019,730 | -0.09(-0.08%) |
Mar 14, 2024 | 117.65 | 117.83 | 116.37 | 117.02 | 1,156,703 | -0.66(-0.56%) |
Mar 13, 2024 | 117.66 | 118.08 | 117.34 | 117.67 | 771,643 | +0.21(+0.18%) |
Mar 12, 2024 | 117.43 | 117.75 | 116.95 | 117.46 | 1,681,871 | +0.23(+0.20%) |
Mar 11, 2024 | 116.54 | 117.26 | 116.23 | 117.23 | 1,443,845 | +0.56(+0.48%) |
Mar 08, 2024 | 117.02 | 117.25 | 116.61 | 116.68 | 1,514,947 | -0.29(-0.25%) |
Mar 07, 2024 | 117.00 | 117.33 | 116.80 | 116.97 | 997,777 | +0.53(+0.45%) |
Mar 06, 2024 | 116.39 | 116.95 | 116.05 | 116.44 | 770,848 | +0.72(+0.62%) |
Mar 05, 2024 | 115.76 | 116.45 | 115.36 | 115.72 | 892,179 | -0.11(-0.09%) |
Mar 04, 2024 | 115.40 | 116.08 | 115.36 | 115.83 | 1,097,211 | +0.32(+0.28%) |
Mar 01, 2024 | 115.09 | 115.60 | 114.74 | 115.51 | 941,800 | +0.74(+0.64%) |
Feb 29, 2024 | 115.06 | 115.22 | 114.51 | 114.78 | 817,456 | +0.21(+0.18%) |
Feb 28, 2024 | 114.51 | 114.95 | 114.31 | 114.57 | 707,538 | -0.07(-0.06%) |
Feb 27, 2024 | 114.61 | 114.66 | 114.25 | 114.64 | 1,008,849 | +0.17(+0.15%) |
Feb 26, 2024 | 114.92 | 115.13 | 114.34 | 114.47 | 975,338 | -0.45(-0.39%) |
Feb 23, 2024 | 114.77 | 115.32 | 114.64 | 114.92 | 777,320 | +0.26(+0.23%) |
Feb 22, 2024 | 113.99 | 114.89 | 113.81 | 114.66 | 1,427,869 | +0.78(+0.68%) |
Feb 21, 2024 | 113.28 | 113.89 | 113.03 | 113.88 | 814,310 | +0.58(+0.51%) |
Feb 20, 2024 | 113.18 | 113.77 | 113.06 | 113.31 | 1,169,286 | +0.01(+0.01%) |
Feb 16, 2024 | 113.41 | 113.88 | 113.06 | 113.30 | 913,880 | -0.30(-0.26%) |
Feb 15, 2024 | 112.37 | 113.71 | 112.37 | 113.59 | 984,499 | +1.56(+1.39%) |
Feb 14, 2024 | 112.02 | 112.12 | 111.38 | 112.03 | 1,031,702 | +0.55(+0.49%) |
Feb 13, 2024 | 112.29 | 112.40 | 110.69 | 111.48 | 1,518,003 | -1.54(-1.36%) |
Feb 12, 2024 | 112.26 | 113.31 | 112.23 | 113.03 | 1,039,397 | +0.78(+0.69%) |
Feb 09, 2024 | 112.29 | 112.29 | 111.73 | 112.25 | 1,032,281 | -0.11(-0.10%) |
Feb 08, 2024 | 112.27 | 112.41 | 111.86 | 112.36 | 882,487 | +0.06(+0.05%) |
Feb 07, 2024 | 112.46 | 112.50 | 111.89 | 112.30 | 973,641 | +0.21(+0.19%) |
Feb 06, 2024 | 111.81 | 112.16 | 111.68 | 112.09 | 1,390,412 | +0.46(+0.41%) |
Feb 05, 2024 | 111.99 | 112.09 | 111.29 | 111.64 | 1,242,545 | -0.86(-0.77%) |
Feb 02, 2024 | 112.33 | 113.02 | 111.83 | 112.50 | 1,252,678 | -0.18(-0.16%) |
Feb 01, 2024 | 111.89 | 112.68 | 111.31 | 112.68 | 1,535,369 | +0.84(+0.75%) |
Jan 31, 2024 | 113.09 | 113.21 | 111.83 | 111.84 | 1,305,711 | -1.26(-1.12%) |
Jan 30, 2024 | 112.44 | 113.19 | 112.33 | 113.11 | 1,186,125 | +0.42(+0.37%) |
Jan 29, 2024 | 112.35 | 112.75 | 111.95 | 112.69 | 1,084,120 | +0.33(+0.29%) |
Jan 26, 2024 | 112.33 | 112.59 | 112.03 | 112.36 | 1,193,009 | -0.08(-0.07%) |
Jan 25, 2024 | 112.12 | 112.47 | 111.71 | 112.44 | 1,163,980 | +1.22(+1.10%) |
Jan 24, 2024 | 111.90 | 111.96 | 111.19 | 111.22 | 1,308,085 | -0.30(-0.27%) |
Jan 23, 2024 | 111.29 | 111.61 | 111.16 | 111.52 | 1,313,778 | +0.35(+0.31%) |
Jan 22, 2024 | 111.00 | 111.53 | 110.88 | 111.17 | 1,154,519 | +0.17(+0.15%) |
Jan 19, 2024 | 110.13 | 111.15 | 109.61 | 111.00 | 1,545,936 | +1.23(+1.12%) |
Jan 18, 2024 | 109.46 | 109.86 | 108.86 | 109.77 | 1,305,236 | +0.40(+0.36%) |
Jan 17, 2024 | 109.29 | 109.96 | 108.95 | 109.37 | 1,016,197 | -0.66(-0.60%) |
Jan 16, 2024 | 110.47 | 110.58 | 109.73 | 110.02 | 1,381,728 | -0.84(-0.76%) |
Jan 12, 2024 | 111.32 | 111.58 | 110.54 | 110.87 | 813,704 | +0.14(+0.13%) |
Jan 11, 2024 | 111.09 | 111.16 | 110.04 | 110.73 | 1,764,986 | -0.44(-0.39%) |
Jan 10, 2024 | 111.15 | 111.31 | 110.69 | 111.17 | 1,314,420 | +0.01(+0.01%) |
Jan 09, 2024 | 111.33 | 111.33 | 110.90 | 111.16 | 1,076,774 | -0.72(-0.64%) |
Jan 08, 2024 | 111.12 | 111.87 | 110.65 | 111.87 | 1,240,261 | +0.63(+0.56%) |
Jan 05, 2024 | 111.00 | 111.74 | 110.73 | 111.25 | 1,202,472 | +0.28(+0.25%) |
Jan 04, 2024 | 111.23 | 111.79 | 110.92 | 110.97 | 1,337,670 | -0.10(-0.09%) |
Jan 03, 2024 | 111.64 | 111.70 | 110.95 | 111.07 | 1,616,207 | -0.68(-0.60%) |