Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.00 | 122.16 | 122.12 | 121.92 | 1,419,185 | +1.06(+0.88%) |
Mar 27, 2024 | 118.88 | 120.96 | 118.53 | 120.86 | 1,360,126 | +2.97(+2.52%) |
Mar 26, 2024 | 119.46 | 119.69 | 117.80 | 117.89 | 894,938 | -0.44(-0.37%) |
Mar 25, 2024 | 118.49 | 119.22 | 118.04 | 118.33 | 806,759 | -0.29(-0.24%) |
Mar 22, 2024 | 120.34 | 120.90 | 118.44 | 118.62 | 734,942 | -1.92(-1.59%) |
Mar 21, 2024 | 119.02 | 121.33 | 119.02 | 120.54 | 1,346,173 | +2.54(+2.15%) |
Mar 20, 2024 | 114.62 | 118.02 | 114.08 | 118.00 | 1,393,538 | +3.17(+2.76%) |
Mar 19, 2024 | 114.58 | 115.16 | 114.21 | 114.83 | 1,052,425 | -0.20(-0.17%) |
Mar 18, 2024 | 114.66 | 115.28 | 113.64 | 115.03 | 1,133,137 | +0.17(+0.15%) |
Mar 15, 2024 | 113.87 | 116.34 | 113.87 | 114.86 | 4,399,159 | -0.05(-0.04%) |
Mar 14, 2024 | 116.57 | 116.72 | 114.18 | 114.91 | 1,473,292 | -1.45(-1.25%) |
Mar 13, 2024 | 116.51 | 117.57 | 116.23 | 116.36 | 1,801,277 | -0.25(-0.21%) |
Mar 12, 2024 | 116.71 | 118.22 | 115.65 | 116.61 | 1,136,399 | +0.21(+0.18%) |
Mar 11, 2024 | 116.57 | 116.78 | 115.38 | 116.40 | 1,123,887 | -0.31(-0.26%) |
Mar 08, 2024 | 116.29 | 117.75 | 116.00 | 116.71 | 1,078,576 | +1.05(+0.91%) |
Mar 07, 2024 | 116.38 | 117.06 | 115.59 | 115.66 | 892,038 | -0.11(-0.09%) |
Mar 06, 2024 | 115.65 | 116.04 | 114.58 | 115.77 | 1,032,876 | +0.73(+0.64%) |
Mar 05, 2024 | 114.59 | 116.23 | 114.57 | 115.03 | 1,419,963 | -0.29(-0.25%) |
Mar 04, 2024 | 113.61 | 116.69 | 113.21 | 115.32 | 1,756,531 | +3.04(+2.71%) |
Mar 01, 2024 | 111.62 | 112.35 | 110.48 | 112.28 | 888,921 | +0.13(+0.11%) |
Feb 29, 2024 | 111.95 | 112.48 | 111.20 | 112.16 | 1,523,996 | +0.99(+0.89%) |
Feb 28, 2024 | 109.26 | 111.57 | 108.85 | 111.17 | 1,260,199 | +1.47(+1.34%) |
Feb 27, 2024 | 109.65 | 109.92 | 108.47 | 109.69 | 1,403,521 | +0.40(+0.36%) |
Feb 26, 2024 | 109.21 | 110.31 | 108.97 | 109.30 | 999,722 | -0.52(-0.48%) |
Feb 23, 2024 | 109.96 | 110.12 | 109.31 | 109.82 | 1,414,383 | +0.09(+0.08%) |
Feb 22, 2024 | 108.87 | 110.48 | 108.87 | 109.73 | 1,335,558 | +1.55(+1.44%) |
Feb 21, 2024 | 107.88 | 108.48 | 106.67 | 108.18 | 1,425,574 | -0.08(-0.07%) |
Feb 20, 2024 | 106.15 | 108.84 | 105.93 | 108.26 | 1,071,111 | +0.54(+0.51%) |
Feb 16, 2024 | 106.56 | 108.25 | 106.02 | 107.71 | 1,006,709 | +0.59(+0.55%) |
Feb 15, 2024 | 105.61 | 107.64 | 105.61 | 107.12 | 1,021,064 | +1.88(+1.79%) |
Feb 14, 2024 | 104.77 | 105.67 | 104.05 | 105.24 | 1,134,142 | +1.60(+1.55%) |
Feb 13, 2024 | 105.96 | 105.96 | 102.31 | 103.64 | 1,763,699 | -5.19(-4.77%) |
Feb 12, 2024 | 104.97 | 109.58 | 104.97 | 108.83 | 2,049,668 | +3.62(+3.44%) |
Feb 09, 2024 | 108.67 | 108.67 | 104.78 | 105.21 | 2,481,278 | -2.55(-2.37%) |
Feb 08, 2024 | 111.02 | 112.80 | 107.35 | 107.76 | 1,976,684 | -0.81(-0.75%) |
Feb 07, 2024 | 108.44 | 109.25 | 106.66 | 108.57 | 2,137,846 | +0.74(+0.69%) |
Feb 06, 2024 | 107.47 | 108.03 | 106.92 | 107.83 | 1,026,769 | +0.73(+0.68%) |
Feb 05, 2024 | 107.41 | 107.81 | 106.17 | 107.10 | 1,110,606 | -1.48(-1.37%) |
Feb 02, 2024 | 107.83 | 109.40 | 107.04 | 108.58 | 1,038,995 | -0.13(-0.12%) |
Feb 01, 2024 | 107.72 | 108.89 | 106.11 | 108.71 | 1,087,118 | +1.41(+1.31%) |
Jan 31, 2024 | 110.38 | 110.38 | 106.97 | 107.31 | 2,521,182 | -3.23(-2.92%) |
Jan 30, 2024 | 109.84 | 110.86 | 108.89 | 110.53 | 1,556,251 | +0.06(+0.05%) |
Jan 29, 2024 | 108.75 | 110.57 | 108.74 | 110.47 | 937,684 | +1.54(+1.42%) |
Jan 26, 2024 | 110.89 | 110.97 | 108.86 | 108.93 | 909,720 | -1.28(-1.16%) |
Jan 25, 2024 | 109.79 | 110.56 | 108.48 | 110.21 | 1,163,981 | +1.61(+1.49%) |
Jan 24, 2024 | 110.25 | 110.25 | 108.43 | 108.59 | 1,027,956 | -0.01(-0.01%) |
Jan 23, 2024 | 109.64 | 110.03 | 107.59 | 108.60 | 1,093,057 | -0.87(-0.79%) |
Jan 22, 2024 | 109.06 | 110.99 | 108.97 | 109.47 | 1,872,505 | +1.12(+1.03%) |
Jan 19, 2024 | 105.64 | 108.36 | 104.43 | 108.36 | 1,476,274 | +3.20(+3.04%) |
Jan 18, 2024 | 105.26 | 105.61 | 103.72 | 105.16 | 906,782 | +0.53(+0.51%) |
Jan 17, 2024 | 103.92 | 105.74 | 103.40 | 104.62 | 1,229,546 | -0.81(-0.77%) |
Jan 16, 2024 | 108.53 | 108.88 | 104.90 | 105.44 | 3,342,221 | -3.89(-3.56%) |
Jan 12, 2024 | 108.86 | 109.51 | 107.88 | 109.33 | 2,475,072 | +1.22(+1.13%) |
Jan 11, 2024 | 106.75 | 110.75 | 106.68 | 108.11 | 3,482,334 | +1.85(+1.74%) |
Jan 10, 2024 | 105.37 | 107.05 | 105.32 | 106.26 | 1,258,235 | +1.15(+1.09%) |
Jan 09, 2024 | 104.66 | 105.76 | 104.34 | 105.11 | 1,273,329 | -0.69(-0.65%) |
Jan 08, 2024 | 104.68 | 106.01 | 104.49 | 105.80 | 1,156,511 | +0.75(+0.72%) |
Jan 05, 2024 | 104.55 | 106.00 | 103.91 | 105.05 | 859,672 | +0.11(+0.10%) |
Jan 04, 2024 | 104.47 | 105.66 | 104.40 | 104.94 | 1,424,197 | -0.23(-0.22%) |
Jan 03, 2024 | 105.87 | 105.89 | 104.12 | 105.17 | 1,041,964 | -1.60(-1.50%) |