Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 129.22 | 129.59 | 129.58 | 128.90 | 955,668 | -0.14(-0.11%) |
Mar 27, 2024 | 128.29 | 129.11 | 127.77 | 129.04 | 962,193 | +1.48(+1.16%) |
Mar 26, 2024 | 127.23 | 128.16 | 126.93 | 127.57 | 855,614 | +0.14(+0.11%) |
Mar 25, 2024 | 128.47 | 129.02 | 127.17 | 127.43 | 890,458 | -1.45(-1.12%) |
Mar 22, 2024 | 129.59 | 130.13 | 128.43 | 128.87 | 734,309 | -0.78(-0.60%) |
Mar 21, 2024 | 128.86 | 130.52 | 128.86 | 129.65 | 1,032,541 | +1.28(+0.99%) |
Mar 20, 2024 | 128.06 | 128.37 | 126.90 | 128.37 | 990,417 | +0.26(+0.20%) |
Mar 19, 2024 | 127.24 | 128.19 | 127.04 | 128.12 | 809,029 | +0.96(+0.75%) |
Mar 18, 2024 | 127.03 | 127.63 | 126.47 | 127.16 | 721,902 | +0.22(+0.17%) |
Mar 15, 2024 | 126.47 | 127.91 | 125.85 | 126.94 | 1,541,646 | -0.69(-0.54%) |
Mar 14, 2024 | 127.39 | 127.77 | 126.30 | 127.63 | 1,339,005 | -0.06(-0.05%) |
Mar 13, 2024 | 128.12 | 128.19 | 127.14 | 127.69 | 874,782 | -0.44(-0.34%) |
Mar 12, 2024 | 126.16 | 128.18 | 126.09 | 128.12 | 1,032,419 | +2.27(+1.81%) |
Mar 11, 2024 | 126.55 | 126.71 | 125.18 | 125.85 | 1,022,591 | -0.90(-0.71%) |
Mar 08, 2024 | 126.96 | 127.64 | 126.25 | 126.75 | 763,596 | +0.11(+0.09%) |
Mar 07, 2024 | 126.83 | 127.36 | 126.18 | 126.64 | 907,820 | +0.62(+0.49%) |
Mar 06, 2024 | 125.98 | 126.85 | 125.41 | 126.02 | 1,121,844 | +0.16(+0.13%) |
Mar 05, 2024 | 127.38 | 127.53 | 125.35 | 125.86 | 926,591 | -1.66(-1.30%) |
Mar 04, 2024 | 127.28 | 128.24 | 127.22 | 127.52 | 919,674 | -0.09(-0.07%) |
Mar 01, 2024 | 126.36 | 127.83 | 125.89 | 127.61 | 815,282 | +0.89(+0.70%) |
Feb 29, 2024 | 125.58 | 127.15 | 124.92 | 126.72 | 1,833,953 | +1.42(+1.13%) |
Feb 28, 2024 | 124.93 | 125.98 | 124.93 | 125.30 | 879,315 | -0.06(-0.05%) |
Feb 27, 2024 | 125.59 | 126.08 | 124.41 | 125.36 | 934,615 | -0.02(-0.02%) |
Feb 26, 2024 | 125.30 | 126.70 | 124.88 | 125.38 | 1,118,140 | +0.08(+0.06%) |
Feb 23, 2024 | 125.33 | 126.21 | 125.04 | 125.30 | 741,111 | +0.53(+0.42%) |
Feb 22, 2024 | 123.89 | 125.00 | 123.41 | 124.77 | 902,556 | +1.61(+1.30%) |
Feb 21, 2024 | 124.06 | 124.14 | 122.38 | 123.17 | 1,041,021 | -0.61(-0.49%) |
Feb 20, 2024 | 122.57 | 124.36 | 121.90 | 123.78 | 1,414,899 | +0.67(+0.54%) |
Feb 16, 2024 | 123.58 | 124.06 | 122.82 | 123.11 | 1,214,431 | -0.63(-0.51%) |
Feb 15, 2024 | 123.76 | 124.31 | 123.06 | 123.73 | 898,438 | +0.26(+0.21%) |
Feb 14, 2024 | 121.73 | 123.53 | 121.40 | 123.48 | 1,012,921 | +2.42(+2.00%) |
Feb 13, 2024 | 121.05 | 121.86 | 120.12 | 121.06 | 1,346,787 | -1.56(-1.27%) |
Feb 12, 2024 | 123.49 | 123.80 | 122.38 | 122.62 | 1,264,902 | -0.99(-0.80%) |
Feb 09, 2024 | 121.69 | 123.71 | 121.39 | 123.61 | 1,597,179 | +1.91(+1.57%) |
Feb 08, 2024 | 123.03 | 123.03 | 120.48 | 121.71 | 1,914,767 | -0.96(-0.79%) |
Feb 07, 2024 | 120.00 | 123.87 | 119.74 | 122.67 | 3,520,604 | +3.77(+3.17%) |
Feb 06, 2024 | 115.56 | 119.28 | 115.09 | 118.90 | 3,320,681 | +5.45(+4.80%) |
Feb 05, 2024 | 112.38 | 114.03 | 111.40 | 113.45 | 1,962,364 | -1.33(-1.16%) |
Feb 02, 2024 | 113.96 | 115.33 | 113.51 | 114.78 | 1,651,664 | +0.04(+0.03%) |
Feb 01, 2024 | 112.22 | 114.74 | 112.02 | 114.74 | 1,119,203 | +2.92(+2.61%) |
Jan 31, 2024 | 113.29 | 113.67 | 111.56 | 111.82 | 1,312,026 | -1.30(-1.15%) |
Jan 30, 2024 | 112.30 | 113.42 | 111.57 | 113.12 | 966,124 | +0.39(+0.34%) |
Jan 29, 2024 | 111.38 | 112.75 | 111.26 | 112.73 | 1,315,341 | +0.96(+0.86%) |
Jan 26, 2024 | 112.93 | 113.13 | 111.66 | 111.77 | 958,528 | -0.59(-0.52%) |
Jan 25, 2024 | 112.02 | 112.40 | 111.10 | 112.36 | 1,243,851 | +1.27(+1.15%) |
Jan 24, 2024 | 113.68 | 113.87 | 111.05 | 111.08 | 881,253 | -2.05(-1.81%) |
Jan 23, 2024 | 113.32 | 113.35 | 111.99 | 113.13 | 722,944 | +0.38(+0.34%) |
Jan 22, 2024 | 111.76 | 113.02 | 111.41 | 112.75 | 893,928 | +1.50(+1.35%) |
Jan 19, 2024 | 111.19 | 111.33 | 109.67 | 111.25 | 1,135,553 | +0.47(+0.42%) |
Jan 18, 2024 | 109.12 | 110.92 | 109.10 | 110.79 | 1,283,567 | +1.70(+1.56%) |
Jan 17, 2024 | 109.14 | 110.08 | 108.79 | 109.09 | 1,360,642 | -1.26(-1.14%) |
Jan 16, 2024 | 110.50 | 110.67 | 109.55 | 110.35 | 1,569,865 | -0.77(-0.69%) |
Jan 12, 2024 | 111.51 | 112.18 | 110.28 | 111.11 | 1,239,888 | +0.06(+0.05%) |
Jan 11, 2024 | 111.79 | 112.24 | 110.36 | 111.06 | 1,041,830 | -0.57(-0.51%) |
Jan 10, 2024 | 111.49 | 112.15 | 110.76 | 111.62 | 855,755 | +0.13(+0.12%) |
Jan 09, 2024 | 111.41 | 111.81 | 110.76 | 111.49 | 952,958 | -0.74(-0.66%) |
Jan 08, 2024 | 111.66 | 112.26 | 111.09 | 112.23 | 909,272 | +0.70(+0.62%) |
Jan 05, 2024 | 111.53 | 112.39 | 110.66 | 111.53 | 1,150,684 | -0.18(-0.16%) |
Jan 04, 2024 | 111.84 | 112.69 | 111.34 | 111.71 | 1,360,065 | +0.77(+0.69%) |
Jan 03, 2024 | 112.58 | 112.65 | 110.91 | 110.94 | 1,189,353 | -2.10(-1.86%) |