Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.00 | 132.17 | 131.08 | 131.95 | 10,201,716 | +0.20(+0.15%) |
Mar 27, 2024 | 132.87 | 133.10 | 130.11 | 131.75 | 16,056,487 | +6.23(+4.96%) |
Mar 26, 2024 | 125.78 | 126.08 | 124.85 | 125.52 | 8,828,449 | +0.21(+0.17%) |
Mar 25, 2024 | 124.08 | 125.58 | 123.77 | 125.31 | 7,605,583 | +1.46(+1.18%) |
Mar 22, 2024 | 123.79 | 124.49 | 123.22 | 123.85 | 7,022,524 | +0.23(+0.19%) |
Mar 21, 2024 | 123.69 | 124.19 | 123.06 | 123.62 | 8,168,801 | -0.23(-0.19%) |
Mar 20, 2024 | 121.28 | 123.91 | 120.38 | 123.85 | 9,793,283 | +1.65(+1.35%) |
Mar 19, 2024 | 121.44 | 122.26 | 120.43 | 122.20 | 11,696,677 | +0.76(+0.63%) |
Mar 18, 2024 | 121.85 | 122.51 | 121.12 | 121.44 | 8,311,849 | -0.08(-0.07%) |
Mar 15, 2024 | 119.84 | 121.94 | 119.23 | 121.52 | 46,477,424 | +1.01(+0.84%) |
Mar 14, 2024 | 121.32 | 121.32 | 119.66 | 120.51 | 10,132,464 | -0.88(-0.72%) |
Mar 13, 2024 | 122.38 | 122.43 | 120.06 | 121.39 | 9,244,356 | -0.50(-0.41%) |
Mar 12, 2024 | 122.22 | 122.43 | 120.67 | 121.89 | 11,695,454 | -0.11(-0.09%) |
Mar 11, 2024 | 123.86 | 123.86 | 121.07 | 122.00 | 7,819,111 | -0.73(-0.59%) |
Mar 08, 2024 | 122.45 | 123.25 | 121.29 | 122.72 | 9,885,013 | -0.49(-0.39%) |
Mar 07, 2024 | 122.58 | 123.75 | 122.05 | 123.21 | 9,039,160 | +0.24(+0.19%) |
Mar 06, 2024 | 122.07 | 123.97 | 121.74 | 122.97 | 8,302,581 | +0.91(+0.75%) |
Mar 05, 2024 | 123.89 | 124.25 | 121.62 | 122.06 | 8,330,322 | -1.21(-0.98%) |
Mar 04, 2024 | 123.68 | 125.74 | 122.51 | 123.27 | 12,786,496 | -2.89(-2.29%) |
Mar 01, 2024 | 126.07 | 127.04 | 125.62 | 126.16 | 6,061,738 | -0.19(-0.15%) |
Feb 29, 2024 | 127.29 | 128.04 | 126.26 | 126.35 | 11,317,201 | -1.03(-0.81%) |
Feb 28, 2024 | 128.53 | 128.58 | 126.89 | 127.38 | 5,733,078 | -0.84(-0.65%) |
Feb 27, 2024 | 127.45 | 128.35 | 126.99 | 128.22 | 4,813,119 | +0.19(+0.15%) |
Feb 26, 2024 | 128.56 | 128.88 | 127.66 | 128.03 | 5,190,987 | -0.61(-0.47%) |
Feb 23, 2024 | 128.97 | 129.42 | 128.05 | 128.63 | 5,210,235 | +0.19(+0.15%) |
Feb 22, 2024 | 127.34 | 128.90 | 126.84 | 128.44 | 6,558,135 | +1.13(+0.89%) |
Feb 21, 2024 | 126.64 | 127.35 | 126.00 | 127.31 | 4,879,948 | +0.75(+0.59%) |
Feb 20, 2024 | 127.32 | 128.47 | 126.40 | 126.57 | 6,992,805 | -0.42(-0.33%) |
Feb 16, 2024 | 125.70 | 127.28 | 125.38 | 126.98 | 6,315,922 | +1.24(+0.99%) |
Feb 15, 2024 | 125.18 | 126.43 | 125.16 | 125.74 | 5,793,206 | +0.72(+0.57%) |
Feb 14, 2024 | 124.82 | 125.24 | 124.03 | 125.03 | 6,670,744 | +0.39(+0.31%) |
Feb 13, 2024 | 125.19 | 126.06 | 123.69 | 124.64 | 7,319,506 | +0.09(+0.07%) |
Feb 12, 2024 | 124.21 | 124.69 | 123.61 | 124.55 | 5,290,793 | -0.11(-0.09%) |
Feb 09, 2024 | 125.42 | 125.89 | 124.25 | 124.66 | 7,941,449 | -1.15(-0.92%) |
Feb 08, 2024 | 126.52 | 126.68 | 125.15 | 125.81 | 6,949,546 | -0.86(-0.67%) |
Feb 07, 2024 | 126.10 | 127.25 | 125.70 | 126.67 | 6,785,272 | +0.59(+0.47%) |
Feb 06, 2024 | 125.81 | 126.72 | 125.28 | 126.08 | 6,192,008 | +0.69(+0.55%) |
Feb 05, 2024 | 126.18 | 126.99 | 124.91 | 125.39 | 8,078,105 | -0.23(-0.18%) |
Feb 02, 2024 | 125.91 | 126.75 | 125.31 | 125.61 | 10,240,193 | +0.03(+0.02%) |
Feb 01, 2024 | 122.87 | 125.63 | 122.00 | 125.58 | 11,722,710 | +5.56(+4.64%) |
Jan 31, 2024 | 121.76 | 122.08 | 119.74 | 120.02 | 10,840,152 | -0.87(-0.72%) |
Jan 30, 2024 | 120.52 | 120.99 | 119.42 | 120.89 | 7,516,717 | +0.38(+0.31%) |
Jan 29, 2024 | 120.58 | 120.70 | 119.73 | 120.52 | 9,196,213 | +0.46(+0.38%) |
Jan 26, 2024 | 119.75 | 120.26 | 119.32 | 120.06 | 8,353,014 | +0.69(+0.57%) |
Jan 25, 2024 | 117.91 | 119.42 | 117.91 | 119.37 | 6,730,443 | +1.24(+1.05%) |
Jan 24, 2024 | 118.95 | 119.19 | 117.69 | 118.13 | 5,896,019 | -0.95(-0.80%) |
Jan 23, 2024 | 117.39 | 119.23 | 116.53 | 119.08 | 6,561,847 | +0.41(+0.34%) |
Jan 22, 2024 | 118.29 | 119.21 | 118.11 | 118.68 | 8,841,660 | +0.54(+0.45%) |
Jan 19, 2024 | 117.47 | 118.27 | 116.98 | 118.14 | 7,653,838 | +0.35(+0.30%) |
Jan 18, 2024 | 116.90 | 117.87 | 115.89 | 117.79 | 10,591,448 | +0.41(+0.35%) |
Jan 17, 2024 | 118.43 | 118.65 | 116.86 | 117.39 | 5,621,950 | -0.36(-0.30%) |
Jan 16, 2024 | 117.74 | 118.59 | 117.20 | 117.74 | 6,875,679 | -0.14(-0.12%) |
Jan 12, 2024 | 117.33 | 117.92 | 116.91 | 117.88 | 6,866,583 | +0.20(+0.17%) |
Jan 11, 2024 | 118.05 | 118.15 | 116.34 | 117.68 | 5,790,370 | -0.43(-0.36%) |
Jan 10, 2024 | 117.44 | 118.42 | 117.00 | 118.11 | 7,112,384 | +0.43(+0.36%) |
Jan 09, 2024 | 116.77 | 119.18 | 116.47 | 117.68 | 8,877,238 | +1.04(+0.90%) |
Jan 08, 2024 | 116.85 | 117.15 | 115.45 | 116.64 | 8,242,970 | +0.16(+0.14%) |
Jan 05, 2024 | 116.36 | 116.70 | 115.91 | 116.48 | 6,905,068 | +0.21(+0.18%) |
Jan 04, 2024 | 115.19 | 116.91 | 115.13 | 116.27 | 11,563,340 | +2.23(+1.95%) |
Jan 03, 2024 | 113.55 | 115.17 | 113.44 | 114.05 | 10,789,237 | +1.52(+1.35%) |