Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 123.16 | 124.05 | 124.04 | 123.60 | 1,887,189 | +0.09(+0.07%) |
Mar 27, 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 2,281,536 | +0.06(+0.05%) |
Mar 26, 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 2,132,974 | +0.79(+0.64%) |
Mar 25, 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 1,140,913 | -0.36(-0.29%) |
Mar 22, 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 1,517,117 | +0.16(+0.13%) |
Mar 21, 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 2,141,236 | -0.58(-0.47%) |
Mar 20, 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 2,928,601 | +1.63(+1.34%) |
Mar 19, 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 2,724,673 | +0.94(+0.78%) |
Mar 18, 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 2,068,588 | +0.45(+0.37%) |
Mar 15, 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 4,325,901 | -2.23(-1.82%) |
Mar 14, 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 3,158,197 | -0.94(-0.76%) |
Mar 13, 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 3,302,799 | +0.60(+0.49%) |
Mar 12, 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 3,066,319 | +1.54(+1.27%) |
Mar 11, 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 3,695,835 | +0.14(+0.12%) |
Mar 08, 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 3,727,162 | -1.58(-1.29%) |
Mar 07, 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 3,880,929 | -1.70(-1.36%) |
Mar 06, 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 4,473,899 | +1.06(+0.86%) |
Mar 05, 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 6,428,980 | -7.14(-5.46%) |
Mar 04, 2024 | 129.39 | 131.87 | 126.40 | 130.67 | 5,377,419 | +0.45(+0.35%) |
Mar 01, 2024 | 131.75 | 131.94 | 129.20 | 130.22 | 3,470,156 | -1.18(-0.89%) |
Feb 29, 2024 | 130.47 | 134.30 | 129.41 | 131.40 | 5,173,480 | +0.93(+0.71%) |
Feb 28, 2024 | 129.79 | 132.05 | 128.83 | 130.47 | 2,094,945 | -0.48(-0.37%) |
Feb 27, 2024 | 130.86 | 132.18 | 129.90 | 130.95 | 1,963,146 | +1.60(+1.24%) |
Feb 26, 2024 | 130.00 | 131.50 | 128.78 | 129.35 | 2,323,743 | -0.16(-0.12%) |
Feb 23, 2024 | 131.77 | 132.78 | 129.13 | 129.51 | 3,498,401 | -1.61(-1.23%) |
Feb 22, 2024 | 130.20 | 132.52 | 129.76 | 131.12 | 4,298,321 | +5.28(+4.20%) |
Feb 21, 2024 | 124.81 | 126.65 | 123.43 | 125.84 | 3,498,814 | -1.82(-1.43%) |
Feb 20, 2024 | 128.00 | 129.05 | 125.10 | 127.66 | 3,730,428 | -2.08(-1.60%) |
Feb 16, 2024 | 131.98 | 132.48 | 128.44 | 129.74 | 4,977,650 | -2.10(-1.59%) |
Feb 15, 2024 | 136.36 | 137.45 | 131.32 | 131.84 | 6,135,904 | -4.31(-3.17%) |
Feb 14, 2024 | 134.79 | 137.93 | 133.41 | 136.15 | 8,110,657 | +4.47(+3.39%) |
Feb 13, 2024 | 126.50 | 138.61 | 123.50 | 131.68 | 15,673,107 | -3.17(-2.35%) |
Feb 12, 2024 | 135.13 | 137.10 | 133.31 | 134.85 | 9,458,762 | -0.06(-0.04%) |
Feb 09, 2024 | 135.81 | 137.85 | 134.68 | 134.91 | 6,683,396 | +3.46(+2.63%) |
Feb 08, 2024 | 128.08 | 133.24 | 127.87 | 131.45 | 4,365,104 | +0.83(+0.64%) |
Feb 07, 2024 | 131.30 | 132.87 | 130.16 | 130.62 | 3,694,665 | +1.44(+1.11%) |
Feb 06, 2024 | 132.08 | 132.78 | 126.85 | 129.18 | 3,692,375 | -1.96(-1.49%) |
Feb 05, 2024 | 135.14 | 137.93 | 129.80 | 131.14 | 4,087,016 | -3.17(-2.36%) |
Feb 02, 2024 | 132.01 | 135.22 | 130.25 | 134.31 | 7,697,227 | +7.41(+5.84%) |
Feb 01, 2024 | 125.67 | 127.55 | 123.87 | 126.90 | 3,243,600 | +2.46(+1.98%) |
Jan 31, 2024 | 123.29 | 127.32 | 122.55 | 124.44 | 3,982,652 | -2.39(-1.88%) |
Jan 30, 2024 | 128.36 | 129.06 | 125.51 | 126.83 | 3,357,234 | -2.04(-1.58%) |
Jan 29, 2024 | 124.78 | 128.94 | 124.59 | 128.87 | 3,608,109 | +4.92(+3.97%) |
Jan 26, 2024 | 121.46 | 124.92 | 120.59 | 123.95 | 4,501,599 | +1.76(+1.44%) |
Jan 25, 2024 | 123.61 | 123.69 | 119.34 | 122.19 | 9,428,269 | -0.39(-0.32%) |
Jan 24, 2024 | 130.49 | 130.50 | 122.22 | 122.58 | 10,491,256 | -6.43(-4.98%) |
Jan 23, 2024 | 133.00 | 133.15 | 128.56 | 129.01 | 5,824,261 | -3.97(-2.99%) |
Jan 22, 2024 | 133.40 | 136.07 | 131.79 | 132.98 | 4,905,899 | +2.67(+2.05%) |
Jan 19, 2024 | 128.05 | 130.50 | 126.62 | 130.31 | 3,972,197 | +3.39(+2.67%) |
Jan 18, 2024 | 128.21 | 128.64 | 123.92 | 126.92 | 4,069,677 | +0.89(+0.71%) |
Jan 17, 2024 | 122.81 | 126.06 | 120.28 | 126.03 | 6,168,301 | +2.24(+1.81%) |
Jan 16, 2024 | 122.76 | 124.89 | 121.96 | 123.79 | 3,100,902 | +0.79(+0.64%) |
Jan 12, 2024 | 121.00 | 123.09 | 120.01 | 123.00 | 3,665,097 | +2.12(+1.75%) |
Jan 11, 2024 | 121.46 | 121.86 | 118.43 | 120.88 | 3,001,249 | +0.69(+0.57%) |
Jan 10, 2024 | 121.75 | 122.00 | 118.43 | 120.19 | 4,219,619 | -0.99(-0.82%) |
Jan 09, 2024 | 118.46 | 121.74 | 118.28 | 121.18 | 2,558,118 | +1.93(+1.62%) |
Jan 08, 2024 | 116.61 | 119.84 | 116.61 | 119.25 | 3,001,298 | +3.26(+2.81%) |
Jan 05, 2024 | 113.02 | 117.04 | 112.99 | 115.99 | 4,539,481 | +2.97(+2.63%) |
Jan 04, 2024 | 111.64 | 113.86 | 110.69 | 113.02 | 3,674,435 | +0.60(+0.53%) |
Jan 03, 2024 | 113.76 | 114.23 | 111.27 | 112.42 | 3,664,998 | -2.66(-2.31%) |