Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 108.05 | 108.35 | 107.96 | 108.08 | 23,245,436 | -0.10(-0.09%) |
Mar 27, 2024 | 107.58 | 108.18 | 107.52 | 108.18 | 30,838,224 | +0.75(+0.69%) |
Mar 26, 2024 | 107.65 | 107.65 | 107.30 | 107.44 | 27,481,014 | -0.03(-0.03%) |
Mar 25, 2024 | 107.82 | 107.82 | 107.41 | 107.47 | 23,471,984 | -0.37(-0.34%) |
Mar 22, 2024 | 108.05 | 108.08 | 107.78 | 107.83 | 21,039,792 | +0.37(+0.34%) |
Mar 21, 2024 | 107.63 | 107.71 | 107.30 | 107.47 | 26,752,912 | +0.16(+0.15%) |
Mar 20, 2024 | 107.15 | 107.50 | 106.70 | 107.31 | 42,241,036 | +0.20(+0.18%) |
Mar 19, 2024 | 106.98 | 107.35 | 106.91 | 107.11 | 22,897,496 | +0.31(+0.29%) |
Mar 18, 2024 | 107.04 | 107.09 | 106.78 | 106.80 | 18,421,964 | -0.18(-0.17%) |
Mar 15, 2024 | 107.00 | 107.13 | 106.80 | 106.98 | 34,793,796 | +0.03(+0.03%) |
Mar 14, 2024 | 107.42 | 107.42 | 106.87 | 106.95 | 49,194,632 | -0.79(-0.74%) |
Mar 13, 2024 | 107.88 | 108.09 | 107.70 | 107.74 | 31,597,488 | -0.11(-0.10%) |
Mar 12, 2024 | 108.03 | 108.12 | 107.75 | 107.85 | 31,394,126 | -0.35(-0.32%) |
Mar 11, 2024 | 108.20 | 108.45 | 108.03 | 108.20 | 25,557,254 | +0.02(+0.02%) |
Mar 08, 2024 | 108.25 | 108.46 | 108.08 | 108.18 | 29,821,004 | +0.15(+0.14%) |
Mar 07, 2024 | 108.15 | 108.19 | 107.76 | 108.03 | 23,052,858 | +0.27(+0.25%) |
Mar 06, 2024 | 107.71 | 108.12 | 107.68 | 107.76 | 33,536,092 | +0.29(+0.27%) |
Mar 05, 2024 | 107.45 | 107.76 | 107.30 | 107.47 | 33,653,644 | +0.58(+0.55%) |
Mar 04, 2024 | 106.80 | 107.04 | 106.72 | 106.89 | 31,715,978 | -0.20(-0.18%) |
Mar 01, 2024 | 106.22 | 107.20 | 105.93 | 107.09 | 43,305,472 | +0.65(+0.61%) |
Feb 29, 2024 | 106.50 | 106.92 | 106.30 | 106.44 | 46,481,072 | +0.10(+0.09%) |
Feb 28, 2024 | 106.22 | 106.41 | 106.18 | 106.34 | 33,088,516 | -0.01(-0.01%) |
Feb 27, 2024 | 106.43 | 106.62 | 106.29 | 106.35 | 33,837,264 | -0.15(-0.14%) |
Feb 26, 2024 | 106.86 | 106.86 | 106.26 | 106.50 | 27,002,244 | -0.34(-0.31%) |
Feb 23, 2024 | 106.57 | 106.99 | 106.51 | 106.83 | 30,633,550 | +0.32(+0.30%) |
Feb 22, 2024 | 106.51 | 106.71 | 106.38 | 106.52 | 29,034,308 | +0.17(+0.16%) |
Feb 21, 2024 | 106.70 | 106.70 | 106.20 | 106.35 | 24,180,188 | -0.27(-0.25%) |
Feb 20, 2024 | 106.62 | 106.72 | 106.40 | 106.62 | 22,643,314 | +0.36(+0.34%) |
Feb 16, 2024 | 106.14 | 106.37 | 106.03 | 106.26 | 26,716,132 | -0.39(-0.36%) |
Feb 15, 2024 | 106.86 | 106.88 | 106.40 | 106.65 | 33,946,956 | +0.39(+0.36%) |
Feb 14, 2024 | 105.89 | 106.30 | 105.87 | 106.26 | 42,918,584 | +0.49(+0.47%) |
Feb 13, 2024 | 105.98 | 106.17 | 105.65 | 105.77 | 41,969,744 | -1.18(-1.10%) |
Feb 12, 2024 | 106.99 | 107.04 | 106.64 | 106.94 | 30,777,750 | +0.01(+0.01%) |
Feb 09, 2024 | 106.80 | 107.01 | 106.78 | 106.93 | 19,247,304 | -0.14(-0.13%) |
Feb 08, 2024 | 107.31 | 107.35 | 106.97 | 107.07 | 26,362,642 | -0.55(-0.51%) |
Feb 07, 2024 | 107.69 | 108.07 | 107.53 | 107.63 | 23,844,438 | -0.32(-0.29%) |
Feb 06, 2024 | 107.52 | 108.12 | 107.49 | 107.94 | 26,697,754 | +0.60(+0.56%) |
Feb 05, 2024 | 107.62 | 107.63 | 107.09 | 107.34 | 39,716,388 | -1.04(-0.96%) |
Feb 02, 2024 | 108.23 | 108.47 | 107.98 | 108.38 | 40,058,944 | -1.00(-0.91%) |
Feb 01, 2024 | 109.26 | 109.65 | 108.85 | 109.38 | 42,965,424 | +0.84(+0.77%) |
Jan 31, 2024 | 108.72 | 109.00 | 108.24 | 108.54 | 45,405,640 | +0.28(+0.25%) |
Jan 30, 2024 | 108.19 | 108.28 | 107.72 | 108.26 | 31,218,662 | +0.34(+0.32%) |
Jan 29, 2024 | 107.91 | 108.15 | 107.70 | 107.92 | 27,688,438 | +0.44(+0.41%) |
Jan 26, 2024 | 107.81 | 107.83 | 107.44 | 107.47 | 27,043,120 | -0.31(-0.28%) |
Jan 25, 2024 | 107.64 | 107.82 | 107.43 | 107.78 | 40,078,012 | +0.71(+0.66%) |
Jan 24, 2024 | 107.77 | 107.83 | 106.98 | 107.07 | 27,231,852 | -0.21(-0.19%) |
Jan 23, 2024 | 107.42 | 107.42 | 107.06 | 107.28 | 25,822,206 | -0.39(-0.37%) |
Jan 22, 2024 | 107.87 | 107.95 | 107.54 | 107.67 | 17,945,846 | +0.30(+0.27%) |
Jan 19, 2024 | 107.23 | 107.40 | 106.84 | 107.38 | 26,094,498 | +0.11(+0.10%) |
Jan 18, 2024 | 107.64 | 107.70 | 107.14 | 107.27 | 29,309,522 | -0.21(-0.19%) |
Jan 17, 2024 | 107.45 | 107.63 | 107.09 | 107.47 | 34,931,660 | -0.23(-0.21%) |
Jan 16, 2024 | 108.22 | 108.36 | 107.48 | 107.70 | 27,532,610 | -1.10(-1.01%) |
Jan 12, 2024 | 108.91 | 109.21 | 108.50 | 108.80 | 31,067,876 | +0.24(+0.22%) |
Jan 11, 2024 | 108.10 | 108.70 | 107.77 | 108.57 | 51,870,672 | +0.65(+0.60%) |
Jan 10, 2024 | 108.42 | 108.53 | 107.85 | 107.92 | 32,889,802 | -0.14(-0.13%) |
Jan 09, 2024 | 107.70 | 108.16 | 107.65 | 108.06 | 55,994,712 | +0.19(+0.17%) |
Jan 08, 2024 | 107.15 | 107.92 | 107.13 | 107.87 | 29,621,262 | +0.82(+0.76%) |
Jan 05, 2024 | 107.11 | 107.95 | 106.97 | 107.05 | 24,752,360 | -0.38(-0.36%) |
Jan 04, 2024 | 107.39 | 107.63 | 107.26 | 107.43 | 43,759,392 | -0.60(-0.56%) |
Jan 03, 2024 | 107.48 | 108.14 | 107.31 | 108.03 | 35,916,952 | -0.25(-0.23%) |