Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.10 | 126.29 | 126.21 | 125.96 | 7,287,027 | +0.02(+0.02%) |
Mar 27, 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 7,162,757 | +1.99(+1.61%) |
Mar 26, 2024 | 124.40 | 124.73 | 123.89 | 123.95 | 7,292,865 | -0.45(-0.36%) |
Mar 25, 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 7,658,189 | -0.81(-0.65%) |
Mar 22, 2024 | 126.00 | 126.09 | 125.17 | 125.21 | 6,771,134 | -0.43(-0.34%) |
Mar 21, 2024 | 124.99 | 125.94 | 124.78 | 125.64 | 9,964,188 | +1.23(+0.99%) |
Mar 20, 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 10,400,449 | +1.48(+1.20%) |
Mar 19, 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 8,842,374 | +1.05(+0.86%) |
Mar 18, 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 7,175,841 | +0.22(+0.18%) |
Mar 15, 2024 | 121.16 | 122.15 | 121.09 | 121.66 | 10,773,161 | +0.02(+0.02%) |
Mar 14, 2024 | 122.35 | 122.48 | 120.84 | 121.64 | 9,714,522 | -0.52(-0.42%) |
Mar 13, 2024 | 121.64 | 122.44 | 121.64 | 122.16 | 8,034,052 | +0.33(+0.27%) |
Mar 12, 2024 | 121.28 | 121.95 | 120.73 | 121.83 | 9,153,586 | +0.54(+0.44%) |
Mar 11, 2024 | 121.54 | 121.80 | 120.44 | 121.30 | 9,207,960 | -0.63(-0.52%) |
Mar 08, 2024 | 122.48 | 123.12 | 121.58 | 121.92 | 10,188,562 | -0.27(-0.22%) |
Mar 07, 2024 | 121.99 | 122.35 | 121.69 | 122.19 | 7,961,004 | +0.98(+0.81%) |
Mar 06, 2024 | 121.07 | 121.89 | 120.93 | 121.22 | 8,671,499 | +0.63(+0.52%) |
Mar 05, 2024 | 121.31 | 121.64 | 120.08 | 120.59 | 12,036,063 | -1.00(-0.82%) |
Mar 04, 2024 | 121.14 | 121.93 | 121.14 | 121.58 | 11,922,067 | +0.44(+0.36%) |
Mar 01, 2024 | 120.59 | 121.22 | 120.24 | 121.14 | 10,815,824 | +0.52(+0.43%) |
Feb 29, 2024 | 120.63 | 120.90 | 120.04 | 120.63 | 9,691,976 | +0.37(+0.31%) |
Feb 28, 2024 | 119.73 | 120.57 | 119.62 | 120.26 | 8,349,376 | +0.41(+0.34%) |
Feb 27, 2024 | 119.93 | 119.97 | 119.35 | 119.85 | 6,294,882 | +0.18(+0.15%) |
Feb 26, 2024 | 119.84 | 120.11 | 119.54 | 119.67 | 7,975,964 | -0.18(-0.15%) |
Feb 23, 2024 | 119.49 | 120.11 | 119.39 | 119.85 | 8,784,533 | +0.63(+0.53%) |
Feb 22, 2024 | 118.45 | 119.44 | 118.37 | 119.22 | 10,637,076 | +1.45(+1.24%) |
Feb 21, 2024 | 117.32 | 117.82 | 116.98 | 117.77 | 8,900,402 | +0.47(+0.40%) |
Feb 20, 2024 | 117.26 | 117.68 | 117.02 | 117.30 | 7,414,960 | -0.37(-0.31%) |
Feb 16, 2024 | 118.11 | 118.49 | 117.54 | 117.67 | 8,768,015 | -0.71(-0.60%) |
Feb 15, 2024 | 117.64 | 118.44 | 117.47 | 118.37 | 11,680,078 | +0.88(+0.75%) |
Feb 14, 2024 | 116.45 | 117.54 | 116.31 | 117.50 | 11,923,916 | +1.93(+1.67%) |
Feb 13, 2024 | 115.75 | 115.78 | 114.73 | 115.56 | 14,334,994 | -1.20(-1.02%) |
Feb 12, 2024 | 116.52 | 117.07 | 116.41 | 116.76 | 8,682,978 | +0.17(+0.15%) |
Feb 09, 2024 | 116.57 | 116.60 | 115.94 | 116.59 | 10,137,298 | +0.18(+0.15%) |
Feb 08, 2024 | 116.67 | 116.73 | 115.93 | 116.41 | 8,558,701 | +0.02(+0.02%) |
Feb 07, 2024 | 116.01 | 116.74 | 115.96 | 116.39 | 7,580,013 | +0.77(+0.66%) |
Feb 06, 2024 | 114.73 | 115.68 | 114.47 | 115.62 | 8,749,800 | +1.03(+0.90%) |
Feb 05, 2024 | 114.77 | 115.00 | 113.95 | 114.60 | 9,566,181 | -0.63(-0.55%) |
Feb 02, 2024 | 114.22 | 115.72 | 113.78 | 115.22 | 12,869,854 | +0.77(+0.67%) |
Feb 01, 2024 | 113.25 | 114.48 | 112.63 | 114.46 | 13,988,659 | +1.91(+1.70%) |
Jan 31, 2024 | 113.78 | 113.99 | 112.52 | 112.54 | 14,506,983 | -1.32(-1.16%) |
Jan 30, 2024 | 113.01 | 114.02 | 113.01 | 113.86 | 8,325,635 | +0.04(+0.04%) |
Jan 29, 2024 | 112.97 | 113.83 | 112.82 | 113.82 | 5,867,993 | +0.74(+0.65%) |
Jan 26, 2024 | 113.38 | 113.76 | 112.76 | 113.08 | 7,052,849 | -0.18(-0.16%) |
Jan 25, 2024 | 112.74 | 113.28 | 112.45 | 113.26 | 9,929,552 | +1.08(+0.96%) |
Jan 24, 2024 | 113.34 | 113.36 | 112.13 | 112.18 | 9,668,386 | -0.70(-0.62%) |
Jan 23, 2024 | 113.00 | 113.36 | 112.39 | 112.88 | 10,313,949 | -0.09(-0.08%) |
Jan 22, 2024 | 112.49 | 113.26 | 112.49 | 112.97 | 9,943,549 | +0.87(+0.77%) |
Jan 19, 2024 | 111.64 | 112.39 | 110.76 | 112.10 | 10,387,701 | +0.73(+0.65%) |
Jan 18, 2024 | 110.30 | 111.55 | 110.15 | 111.38 | 9,088,351 | +1.49(+1.35%) |
Jan 17, 2024 | 109.85 | 110.60 | 109.61 | 109.89 | 7,628,214 | -0.75(-0.68%) |
Jan 16, 2024 | 111.21 | 111.30 | 110.26 | 110.64 | 10,867,664 | -1.13(-1.01%) |
Jan 12, 2024 | 112.15 | 112.40 | 111.33 | 111.76 | 6,651,492 | -0.01(-0.01%) |
Jan 11, 2024 | 112.06 | 112.22 | 110.86 | 111.77 | 9,366,356 | -0.26(-0.23%) |
Jan 10, 2024 | 111.48 | 112.17 | 111.38 | 112.03 | 9,137,272 | +0.57(+0.51%) |
Jan 09, 2024 | 111.06 | 111.59 | 110.65 | 111.47 | 8,478,193 | -0.35(-0.31%) |
Jan 08, 2024 | 110.79 | 111.81 | 110.29 | 111.81 | 10,889,520 | +0.73(+0.66%) |
Jan 05, 2024 | 110.88 | 111.59 | 110.69 | 111.09 | 7,912,562 | +0.13(+0.12%) |
Jan 04, 2024 | 111.02 | 111.89 | 110.89 | 110.96 | 10,749,047 | +0.14(+0.13%) |
Jan 03, 2024 | 111.87 | 112.07 | 110.75 | 110.82 | 18,688,846 | -1.68(-1.49%) |