Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.82 | 115.44 | 115.42 | 115.17 | 4,362,951 | +0.05(+0.04%) |
Mar 27, 2024 | 113.80 | 115.23 | 113.75 | 115.12 | 4,596,494 | +1.96(+1.73%) |
Mar 26, 2024 | 114.47 | 115.08 | 113.09 | 113.16 | 3,430,027 | -0.88(-0.77%) |
Mar 25, 2024 | 117.81 | 119.40 | 113.90 | 114.04 | 4,280,276 | -0.20(-0.18%) |
Mar 22, 2024 | 114.32 | 115.00 | 113.68 | 114.24 | 2,493,473 | +0.01(+0.01%) |
Mar 21, 2024 | 112.82 | 114.62 | 112.79 | 114.23 | 3,019,136 | +2.30(+2.05%) |
Mar 20, 2024 | 110.85 | 112.01 | 110.65 | 111.93 | 1,782,943 | +1.14(+1.03%) |
Mar 19, 2024 | 109.52 | 110.87 | 109.28 | 110.79 | 2,354,750 | +1.38(+1.26%) |
Mar 18, 2024 | 109.64 | 110.14 | 109.32 | 109.42 | 2,613,538 | +0.29(+0.27%) |
Mar 15, 2024 | 108.40 | 109.45 | 108.36 | 109.13 | 4,682,979 | -0.08(-0.07%) |
Mar 14, 2024 | 110.85 | 110.94 | 108.57 | 109.21 | 2,008,742 | -1.15(-1.04%) |
Mar 13, 2024 | 110.34 | 110.71 | 109.56 | 110.35 | 2,289,172 | -0.07(-0.06%) |
Mar 12, 2024 | 109.69 | 110.71 | 109.14 | 110.42 | 1,837,925 | +0.72(+0.66%) |
Mar 11, 2024 | 110.39 | 110.39 | 108.64 | 109.70 | 2,177,630 | -0.53(-0.48%) |
Mar 08, 2024 | 111.29 | 111.93 | 109.95 | 110.23 | 2,292,622 | -0.94(-0.84%) |
Mar 07, 2024 | 110.73 | 111.60 | 110.72 | 111.17 | 2,006,708 | +0.84(+0.76%) |
Mar 06, 2024 | 110.18 | 111.33 | 110.08 | 110.33 | 2,159,111 | +0.87(+0.79%) |
Mar 05, 2024 | 111.15 | 111.37 | 108.71 | 109.47 | 1,941,870 | -2.28(-2.04%) |
Mar 04, 2024 | 110.82 | 112.22 | 110.69 | 111.74 | 2,252,808 | +1.11(+1.00%) |
Mar 01, 2024 | 108.96 | 110.70 | 108.78 | 110.63 | 2,152,805 | +1.57(+1.44%) |
Feb 29, 2024 | 108.71 | 109.55 | 108.30 | 109.07 | 4,650,542 | +0.89(+0.82%) |
Feb 28, 2024 | 107.57 | 108.83 | 107.54 | 108.18 | 2,020,286 | +0.41(+0.38%) |
Feb 27, 2024 | 107.95 | 107.97 | 107.34 | 107.77 | 1,992,626 | -0.16(-0.15%) |
Feb 26, 2024 | 107.33 | 108.03 | 107.17 | 107.93 | 2,562,470 | +0.63(+0.59%) |
Feb 23, 2024 | 106.77 | 107.52 | 106.32 | 107.30 | 1,998,602 | +1.02(+0.96%) |
Feb 22, 2024 | 105.84 | 106.75 | 105.62 | 106.28 | 3,105,569 | +1.45(+1.38%) |
Feb 21, 2024 | 104.26 | 105.00 | 104.03 | 104.83 | 2,323,532 | +0.39(+0.37%) |
Feb 20, 2024 | 104.53 | 105.07 | 103.96 | 104.44 | 2,169,270 | -0.91(-0.86%) |
Feb 16, 2024 | 105.77 | 106.34 | 105.16 | 105.35 | 1,820,833 | -0.15(-0.14%) |
Feb 15, 2024 | 104.37 | 105.60 | 104.37 | 105.50 | 1,993,061 | +1.56(+1.50%) |
Feb 14, 2024 | 103.56 | 104.06 | 103.22 | 103.94 | 2,161,672 | +1.03(+1.00%) |
Feb 13, 2024 | 103.01 | 103.61 | 102.11 | 102.92 | 2,526,303 | -1.95(-1.86%) |
Feb 12, 2024 | 105.11 | 105.49 | 104.70 | 104.86 | 1,866,180 | -0.26(-0.25%) |
Feb 09, 2024 | 104.83 | 105.24 | 104.37 | 105.12 | 1,645,772 | +0.43(+0.41%) |
Feb 08, 2024 | 104.15 | 104.80 | 104.13 | 104.69 | 2,042,044 | +0.60(+0.58%) |
Feb 07, 2024 | 102.87 | 104.19 | 102.49 | 104.09 | 2,491,204 | +1.49(+1.45%) |
Feb 06, 2024 | 102.78 | 103.33 | 102.15 | 102.61 | 2,752,696 | -0.22(-0.21%) |
Feb 05, 2024 | 103.14 | 103.23 | 101.89 | 102.83 | 2,093,075 | -0.47(-0.45%) |
Feb 02, 2024 | 101.91 | 103.93 | 101.91 | 103.30 | 2,710,935 | +1.04(+1.02%) |
Feb 01, 2024 | 101.08 | 102.30 | 100.80 | 102.26 | 2,553,119 | +1.32(+1.31%) |
Jan 31, 2024 | 102.22 | 102.53 | 100.89 | 100.94 | 2,842,012 | -1.68(-1.64%) |
Jan 30, 2024 | 102.34 | 102.91 | 102.03 | 102.62 | 3,032,738 | +1.33(+1.31%) |
Jan 29, 2024 | 99.99 | 101.29 | 99.79 | 101.29 | 2,315,920 | +0.74(+0.73%) |
Jan 26, 2024 | 100.65 | 101.44 | 100.05 | 100.55 | 2,245,266 | -0.10(-0.10%) |
Jan 25, 2024 | 99.26 | 101.62 | 98.59 | 100.65 | 4,144,746 | +0.15(+0.15%) |
Jan 24, 2024 | 100.93 | 102.90 | 98.95 | 100.50 | 6,567,360 | +2.72(+2.78%) |
Jan 23, 2024 | 97.96 | 98.04 | 96.89 | 97.78 | 3,394,975 | -0.03(-0.03%) |
Jan 22, 2024 | 97.47 | 98.32 | 97.27 | 97.81 | 2,760,831 | +0.36(+0.37%) |
Jan 19, 2024 | 97.21 | 97.59 | 96.38 | 97.45 | 3,516,601 | +0.91(+0.94%) |
Jan 18, 2024 | 95.71 | 96.62 | 95.38 | 96.55 | 2,838,688 | +1.37(+1.44%) |
Jan 17, 2024 | 95.33 | 95.92 | 94.60 | 95.18 | 2,093,772 | -0.81(-0.84%) |
Jan 16, 2024 | 96.00 | 96.19 | 95.24 | 95.99 | 2,234,311 | -0.36(-0.37%) |
Jan 12, 2024 | 96.72 | 96.88 | 95.93 | 96.35 | 1,546,919 | +0.08(+0.08%) |
Jan 11, 2024 | 96.06 | 96.39 | 94.98 | 96.27 | 2,040,099 | +0.21(+0.22%) |
Jan 10, 2024 | 95.67 | 96.35 | 95.38 | 96.06 | 1,916,217 | +0.36(+0.38%) |
Jan 09, 2024 | 95.30 | 96.09 | 95.14 | 95.70 | 1,627,193 | -0.73(-0.76%) |
Jan 08, 2024 | 94.97 | 96.46 | 94.92 | 96.43 | 2,304,877 | +2.12(+2.24%) |
Jan 05, 2024 | 94.14 | 94.93 | 93.90 | 94.31 | 2,012,638 | -0.17(-0.18%) |
Jan 04, 2024 | 93.77 | 95.07 | 93.75 | 94.48 | 2,475,694 | -0.45(-0.47%) |
Jan 03, 2024 | 96.06 | 96.06 | 94.88 | 94.93 | 3,076,374 | -1.75(-1.81%) |