Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.69 | 129.97 | 129.96 | 129.37 | 1,133,263 | +1.95(+1.53%) |
Mar 27, 2024 | 126.90 | 127.65 | 126.50 | 127.42 | 652,118 | +1.53(+1.22%) |
Mar 26, 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 879,672 | +0.16(+0.13%) |
Mar 25, 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 662,476 | -0.48(-0.38%) |
Mar 22, 2024 | 126.27 | 126.92 | 125.31 | 126.21 | 903,904 | -0.32(-0.25%) |
Mar 21, 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 1,467,462 | +2.87(+2.32%) |
Mar 20, 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 1,200,952 | +2.17(+1.79%) |
Mar 19, 2024 | 119.20 | 121.94 | 118.69 | 121.49 | 1,016,432 | +1.91(+1.60%) |
Mar 18, 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 1,128,485 | -0.73(-0.61%) |
Mar 15, 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 4,130,197 | +2.11(+1.79%) |
Mar 14, 2024 | 121.46 | 123.05 | 117.23 | 118.20 | 1,836,043 | -4.86(-3.95%) |
Mar 13, 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 1,422,752 | +0.89(+0.73%) |
Mar 12, 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 1,526,929 | +2.87(+2.41%) |
Mar 11, 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 1,182,983 | -1.38(-1.14%) |
Mar 08, 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 1,294,838 | +0.54(+0.45%) |
Mar 07, 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 1,450,540 | +1.97(+1.67%) |
Mar 06, 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 1,804,304 | +2.30(+1.98%) |
Mar 05, 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 1,341,812 | -1.41(-1.20%) |
Mar 04, 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 1,233,576 | +0.36(+0.31%) |
Mar 01, 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 1,687,218 | +2.28(+1.99%) |
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 1,569,546 | +2.47(+2.20%) |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 1,083,517 | +0.85(+0.76%) |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 1,241,648 | -1.24(-1.10%) |
Feb 26, 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 1,252,806 | +1.26(+1.13%) |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 1,454,693 | +1.45(+1.32%) |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 1,729,020 | +2.21(+2.05%) |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 3,907,054 | +4.09(+3.95%) |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 2,785,222 | +1.37(+1.34%) |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 1,782,161 | -2.00(-1.92%) |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 1,191,783 | +1.49(+1.45%) |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 1,279,076 | +2.66(+2.66%) |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 2,069,546 | -5.40(-5.12%) |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 2,122,903 | +4.42(+4.38%) |
Feb 09, 2024 | 100.04 | 101.20 | 99.06 | 101.01 | 910,643 | +0.74(+0.74%) |
Feb 08, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 946,447 | +0.52(+0.52%) |
Feb 07, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 990,446 | +1.13(+1.15%) |
Feb 06, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 904,446 | -0.40(-0.40%) |
Feb 05, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 778,778 | -1.15(-1.15%) |
Feb 02, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 1,245,613 | -0.86(-0.85%) |
Feb 01, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 1,170,758 | +1.68(+1.69%) |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 1,259,181 | -0.80(-0.80%) |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 1,205,164 | +0.46(+0.46%) |
Jan 29, 2024 | 98.37 | 99.96 | 97.95 | 99.69 | 1,341,256 | +1.22(+1.24%) |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 978,522 | +0.28(+0.29%) |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 1,354,960 | +2.21(+2.30%) |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 1,663,041 | -1.60(-1.64%) |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 2,037,049 | -5.45(-5.29%) |
Jan 22, 2024 | 101.53 | 103.30 | 101.17 | 103.03 | 1,257,269 | +1.94(+1.92%) |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 1,766,422 | +1.78(+1.79%) |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 1,606,677 | +0.42(+0.42%) |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 1,359,457 | -1.11(-1.11%) |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 1,585,276 | -1.32(-1.30%) |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 1,491,330 | -2.32(-2.24%) |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 1,147,303 | +0.73(+0.71%) |
Jan 10, 2024 | 102.29 | 104.12 | 102.02 | 102.91 | 1,328,977 | +1.52(+1.50%) |
Jan 09, 2024 | 100.78 | 101.61 | 100.67 | 101.39 | 1,339,071 | -0.56(-0.55%) |
Jan 08, 2024 | 100.67 | 102.73 | 100.67 | 101.95 | 1,752,732 | +2.37(+2.38%) |
Jan 05, 2024 | 98.08 | 100.38 | 97.22 | 99.59 | 1,173,759 | +1.04(+1.05%) |
Jan 04, 2024 | 98.72 | 100.05 | 98.36 | 98.55 | 1,175,377 | -0.26(-0.26%) |
Jan 03, 2024 | 98.92 | 99.87 | 97.40 | 98.81 | 1,787,745 | -1.77(-1.76%) |