Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.64 | 128.65 | 126.74 | 127.65 | 287,593 | +0.31(+0.24%) |
Mar 27, 2024 | 124.81 | 127.74 | 124.65 | 127.34 | 334,069 | +3.18(+2.56%) |
Mar 26, 2024 | 124.63 | 126.00 | 123.10 | 124.17 | 374,459 | -0.65(-0.52%) |
Mar 25, 2024 | 124.90 | 126.37 | 124.43 | 124.81 | 271,188 | -0.15(-0.12%) |
Mar 22, 2024 | 127.02 | 127.02 | 124.60 | 124.96 | 371,052 | -2.06(-1.62%) |
Mar 21, 2024 | 124.25 | 127.32 | 124.01 | 127.02 | 264,153 | +3.49(+2.83%) |
Mar 20, 2024 | 121.81 | 123.68 | 121.30 | 123.53 | 302,322 | +1.16(+0.94%) |
Mar 19, 2024 | 121.69 | 123.55 | 121.57 | 122.37 | 396,891 | +0.25(+0.20%) |
Mar 18, 2024 | 123.74 | 124.74 | 121.97 | 122.12 | 303,016 | -1.62(-1.31%) |
Mar 15, 2024 | 122.99 | 125.19 | 122.99 | 123.75 | 698,300 | +0.19(+0.15%) |
Mar 14, 2024 | 124.14 | 124.55 | 122.10 | 123.56 | 254,900 | -0.77(-0.62%) |
Mar 13, 2024 | 122.85 | 125.38 | 122.43 | 124.32 | 298,225 | +2.04(+1.67%) |
Mar 12, 2024 | 123.84 | 124.71 | 122.13 | 122.28 | 359,679 | -1.73(-1.40%) |
Mar 11, 2024 | 123.65 | 124.56 | 123.13 | 124.02 | 180,958 | +0.01(+0.01%) |
Mar 08, 2024 | 124.39 | 125.87 | 123.61 | 124.01 | 236,607 | +0.45(+0.36%) |
Mar 07, 2024 | 124.69 | 124.87 | 122.77 | 123.56 | 295,233 | -0.41(-0.33%) |
Mar 06, 2024 | 124.70 | 125.19 | 123.20 | 123.97 | 246,568 | -0.32(-0.26%) |
Mar 05, 2024 | 122.74 | 125.51 | 122.74 | 124.28 | 372,790 | -1.05(-0.83%) |
Mar 04, 2024 | 127.10 | 128.21 | 125.26 | 125.33 | 330,513 | -1.37(-1.08%) |
Mar 01, 2024 | 128.40 | 128.54 | 126.25 | 126.70 | 371,070 | -1.41(-1.10%) |
Feb 29, 2024 | 128.73 | 129.36 | 127.45 | 128.12 | 410,174 | +0.22(+0.17%) |
Feb 28, 2024 | 127.69 | 128.55 | 127.53 | 127.90 | 403,641 | -0.56(-0.44%) |
Feb 27, 2024 | 130.22 | 130.47 | 127.95 | 128.46 | 244,395 | -1.38(-1.06%) |
Feb 26, 2024 | 130.38 | 131.88 | 129.39 | 129.84 | 282,414 | -0.89(-0.68%) |
Feb 23, 2024 | 131.27 | 132.67 | 130.42 | 130.74 | 221,946 | +0.25(+0.19%) |
Feb 22, 2024 | 128.62 | 130.84 | 128.62 | 130.49 | 273,027 | +1.70(+1.32%) |
Feb 21, 2024 | 128.44 | 128.91 | 127.37 | 128.78 | 363,465 | +0.30(+0.23%) |
Feb 20, 2024 | 129.51 | 129.91 | 127.98 | 128.48 | 360,862 | -2.08(-1.59%) |
Feb 16, 2024 | 129.61 | 131.51 | 129.22 | 130.57 | 483,409 | +0.60(+0.46%) |
Feb 15, 2024 | 128.49 | 130.69 | 127.93 | 129.96 | 321,301 | +2.41(+1.89%) |
Feb 14, 2024 | 125.53 | 127.74 | 125.51 | 127.55 | 279,546 | +2.98(+2.39%) |
Feb 13, 2024 | 124.95 | 127.46 | 123.99 | 124.58 | 421,898 | -3.06(-2.40%) |
Feb 12, 2024 | 125.75 | 127.82 | 125.39 | 127.64 | 457,999 | +1.84(+1.47%) |
Feb 09, 2024 | 124.77 | 126.13 | 124.71 | 125.80 | 338,160 | +1.46(+1.17%) |
Feb 08, 2024 | 123.23 | 125.38 | 122.34 | 124.34 | 288,742 | +0.82(+0.67%) |
Feb 07, 2024 | 123.29 | 124.43 | 122.34 | 123.52 | 330,077 | +0.39(+0.31%) |
Feb 06, 2024 | 123.12 | 123.69 | 120.92 | 123.13 | 386,899 | -0.09(-0.07%) |
Feb 05, 2024 | 124.80 | 124.80 | 122.47 | 123.22 | 362,073 | -2.61(-2.07%) |
Feb 02, 2024 | 127.42 | 128.13 | 122.41 | 125.83 | 619,154 | +5.00(+4.14%) |
Feb 01, 2024 | 119.12 | 121.31 | 118.27 | 120.83 | 466,122 | +2.06(+1.74%) |
Jan 31, 2024 | 121.93 | 122.48 | 118.52 | 118.77 | 536,802 | -3.10(-2.55%) |
Jan 30, 2024 | 121.65 | 122.05 | 119.90 | 121.87 | 450,599 | -0.17(-0.14%) |
Jan 29, 2024 | 119.54 | 122.11 | 119.54 | 122.04 | 390,626 | +2.14(+1.79%) |
Jan 26, 2024 | 121.82 | 122.02 | 119.64 | 119.90 | 265,064 | -1.43(-1.18%) |
Jan 25, 2024 | 121.53 | 122.28 | 120.92 | 121.33 | 226,200 | +0.66(+0.55%) |
Jan 24, 2024 | 122.40 | 122.93 | 120.47 | 120.66 | 263,926 | -0.68(-0.56%) |
Jan 23, 2024 | 120.85 | 121.79 | 119.79 | 121.34 | 352,592 | +0.94(+0.78%) |
Jan 22, 2024 | 118.97 | 120.81 | 118.97 | 120.40 | 269,049 | +2.07(+1.75%) |
Jan 19, 2024 | 117.23 | 118.47 | 116.51 | 118.33 | 251,094 | +1.89(+1.63%) |
Jan 18, 2024 | 116.56 | 117.04 | 115.68 | 116.44 | 311,606 | +0.62(+0.54%) |
Jan 17, 2024 | 114.86 | 116.41 | 114.86 | 115.81 | 402,261 | -0.36(-0.31%) |
Jan 16, 2024 | 112.36 | 116.24 | 111.89 | 116.17 | 422,069 | +2.67(+2.35%) |
Jan 12, 2024 | 114.34 | 114.54 | 112.53 | 113.50 | 244,764 | +0.24(+0.21%) |
Jan 11, 2024 | 112.62 | 113.37 | 111.22 | 113.26 | 317,696 | +0.09(+0.08%) |
Jan 10, 2024 | 113.95 | 114.93 | 113.02 | 113.17 | 317,216 | -1.00(-0.88%) |
Jan 09, 2024 | 114.63 | 115.20 | 113.92 | 114.18 | 315,022 | -1.66(-1.43%) |
Jan 08, 2024 | 114.39 | 116.09 | 113.77 | 115.83 | 265,953 | +1.89(+1.66%) |
Jan 05, 2024 | 113.33 | 114.57 | 113.03 | 113.94 | 548,814 | +0.31(+0.27%) |
Jan 04, 2024 | 115.92 | 116.67 | 113.47 | 113.63 | 693,778 | -2.13(-1.84%) |
Jan 03, 2024 | 117.30 | 117.30 | 115.44 | 115.76 | 518,504 | -2.32(-1.96%) |