Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 122.44 | 122.46 | 122.17 | 122.17 | 1,445 | -0.68(-0.55%) |
Mar 27, 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 3,823 | -0.33(-0.27%) |
Mar 26, 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 6,440 | +0.31(+0.25%) |
Mar 25, 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 2,263 | +0.12(+0.10%) |
Mar 22, 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 1,922 | +0.41(+0.33%) |
Mar 21, 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 3,854 | -1.09(-0.88%) |
Mar 20, 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 2,841 | +1.22(+0.99%) |
Mar 19, 2024 | 122.07 | 122.52 | 121.97 | 122.21 | 2,205 | -0.00(-0.00%) |
Mar 18, 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 4,954 | +0.14(+0.11%) |
Mar 15, 2024 | 122.31 | 122.31 | 122.08 | 122.08 | 2,316 | -1.05(-0.85%) |
Mar 14, 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 2,131 | -0.87(-0.70%) |
Mar 13, 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 214,985 | -0.49(-0.39%) |
Mar 12, 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 1,928 | +1.49(+1.21%) |
Mar 11, 2024 | 123.42 | 123.42 | 122.91 | 123.00 | 6,787 | -0.51(-0.42%) |
Mar 08, 2024 | 124.53 | 124.64 | 123.41 | 123.51 | 18,564 | -0.75(-0.61%) |
Mar 07, 2024 | 123.62 | 124.39 | 123.62 | 124.26 | 4,303 | +4.01(+3.33%) |
Mar 06, 2024 | 119.96 | 120.48 | 119.88 | 120.26 | 1,921 | +0.94(+0.78%) |
Mar 05, 2024 | 120.33 | 120.33 | 119.06 | 119.32 | 34,540 | -1.86(-1.53%) |
Mar 04, 2024 | 120.75 | 121.26 | 120.70 | 121.18 | 1,489 | +0.67(+0.55%) |
Mar 01, 2024 | 119.69 | 120.51 | 119.69 | 120.51 | 6,888 | +1.65(+1.39%) |
Feb 29, 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 5,485 | +0.00(+0.00%) |
Feb 28, 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 6,377 | -0.16(-0.13%) |
Feb 27, 2024 | 118.11 | 119.15 | 118.11 | 119.02 | 5,779 | -0.59(-0.50%) |
Feb 26, 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 2,346 | +1.20(+1.02%) |
Feb 23, 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 17,707 | -0.95(-0.80%) |
Feb 22, 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 8,734 | +0.68(+0.57%) |
Feb 21, 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 6,106 | +0.55(+0.47%) |
Feb 20, 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 2,405 | -0.27(-0.23%) |
Feb 16, 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 8,521 | +0.38(+0.32%) |
Feb 15, 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 8,287 | +0.87(+0.74%) |
Feb 14, 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 7,625 | +2.04(+1.77%) |
Feb 13, 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 3,749 | -1.74(-1.49%) |
Feb 12, 2024 | 116.98 | 118.00 | 116.72 | 116.85 | 2,486 | -0.55(-0.47%) |
Feb 09, 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 4,177 | +1.65(+1.42%) |
Feb 08, 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 1,976 | -0.26(-0.23%) |
Feb 07, 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 6,127 | +0.55(+0.48%) |
Feb 06, 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 2,426 | +0.62(+0.54%) |
Feb 05, 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 4,243 | +0.25(+0.22%) |
Feb 02, 2024 | 114.71 | 114.71 | 114.31 | 114.60 | 1,645 | -1.75(-1.50%) |
Feb 01, 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 49,448 | +1.72(+1.50%) |
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 4,977 | +0.74(+0.65%) |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 2,673 | -0.02(-0.02%) |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 2,462 | +0.33(+0.29%) |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 2,702 | +0.61(+0.54%) |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 3,624 | +0.95(+0.85%) |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 3,213 | -0.09(-0.08%) |
Jan 23, 2024 | 111.61 | 112.11 | 111.37 | 112.11 | 23,956 | -0.17(-0.15%) |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 40,874 | -0.17(-0.15%) |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 1,540 | -0.46(-0.41%) |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 1,595 | +0.61(+0.54%) |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 7,147 | -0.59(-0.52%) |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 4,374 | -2.46(-2.13%) |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 23,869 | +0.72(+0.63%) |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 30,788 | +0.28(+0.24%) |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 2,910 | +0.56(+0.49%) |
Jan 09, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 3,483 | +0.11(+0.10%) |
Jan 08, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 4,600 | +1.13(+1.00%) |
Jan 05, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 3,589 | -0.25(-0.22%) |
Jan 04, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 4,887 | +2.12(+1.92%) |
Jan 03, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 8,674 | -0.69(-0.62%) |