Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.06 | 119.05 | 118.91 | 118.87 | 1,265,443 | +0.61(+0.52%) |
Mar 27, 2024 | 115.93 | 118.30 | 115.54 | 118.26 | 833,598 | +3.01(+2.61%) |
Mar 26, 2024 | 116.05 | 116.20 | 114.75 | 115.25 | 514,276 | -0.85(-0.73%) |
Mar 25, 2024 | 116.90 | 116.97 | 115.64 | 116.10 | 466,489 | -0.47(-0.40%) |
Mar 22, 2024 | 117.63 | 117.90 | 116.34 | 116.57 | 538,347 | -0.26(-0.22%) |
Mar 21, 2024 | 116.67 | 117.18 | 116.10 | 116.83 | 473,812 | +0.33(+0.28%) |
Mar 20, 2024 | 115.35 | 116.53 | 115.26 | 116.50 | 979,178 | +0.72(+0.62%) |
Mar 19, 2024 | 115.89 | 116.68 | 115.33 | 115.78 | 827,442 | +0.37(+0.32%) |
Mar 18, 2024 | 114.76 | 116.44 | 114.30 | 115.41 | 861,445 | +0.86(+0.75%) |
Mar 15, 2024 | 114.00 | 115.92 | 113.82 | 114.55 | 2,845,778 | -0.35(-0.30%) |
Mar 14, 2024 | 116.80 | 116.80 | 114.52 | 114.90 | 1,289,300 | -1.33(-1.14%) |
Mar 13, 2024 | 117.12 | 117.24 | 115.81 | 116.23 | 1,051,115 | -0.29(-0.25%) |
Mar 12, 2024 | 116.58 | 117.16 | 115.78 | 116.52 | 1,264,711 | -0.48(-0.41%) |
Mar 11, 2024 | 116.04 | 117.14 | 115.50 | 117.00 | 845,135 | +1.18(+1.02%) |
Mar 08, 2024 | 116.06 | 116.63 | 115.30 | 115.82 | 999,668 | +0.23(+0.20%) |
Mar 07, 2024 | 116.11 | 116.62 | 115.18 | 115.59 | 796,987 | +0.39(+0.34%) |
Mar 06, 2024 | 115.04 | 115.64 | 114.40 | 115.20 | 1,120,118 | +0.74(+0.65%) |
Mar 05, 2024 | 115.05 | 115.43 | 113.72 | 114.46 | 1,395,507 | -0.22(-0.19%) |
Mar 04, 2024 | 112.32 | 115.02 | 112.32 | 114.68 | 980,957 | +1.95(+1.73%) |
Mar 01, 2024 | 112.62 | 113.23 | 111.25 | 112.73 | 578,275 | -0.18(-0.16%) |
Feb 29, 2024 | 113.11 | 113.56 | 112.62 | 112.91 | 1,282,389 | +0.45(+0.40%) |
Feb 28, 2024 | 112.46 | 113.27 | 111.85 | 112.46 | 619,411 | -0.07(-0.06%) |
Feb 27, 2024 | 112.05 | 112.62 | 111.52 | 112.53 | 503,553 | +0.91(+0.82%) |
Feb 26, 2024 | 112.53 | 112.53 | 111.02 | 111.62 | 682,541 | -1.14(-1.01%) |
Feb 23, 2024 | 113.39 | 114.03 | 112.74 | 112.76 | 733,077 | -0.62(-0.55%) |
Feb 22, 2024 | 112.87 | 113.80 | 112.23 | 113.39 | 928,674 | -0.50(-0.44%) |
Feb 21, 2024 | 113.23 | 114.18 | 112.89 | 113.88 | 837,785 | +0.99(+0.88%) |
Feb 20, 2024 | 113.27 | 114.84 | 112.75 | 112.89 | 849,304 | -0.26(-0.23%) |
Feb 16, 2024 | 112.85 | 113.70 | 112.50 | 113.15 | 1,019,255 | -0.32(-0.28%) |
Feb 15, 2024 | 112.49 | 113.78 | 112.49 | 113.46 | 724,176 | +1.28(+1.14%) |
Feb 14, 2024 | 111.01 | 112.50 | 110.75 | 112.18 | 705,625 | +1.22(+1.10%) |
Feb 13, 2024 | 112.85 | 112.95 | 109.68 | 110.96 | 638,085 | -2.23(-1.97%) |
Feb 12, 2024 | 112.46 | 113.49 | 112.18 | 113.20 | 925,034 | +0.88(+0.79%) |
Feb 09, 2024 | 111.80 | 112.70 | 111.80 | 112.31 | 750,377 | +0.18(+0.16%) |
Feb 08, 2024 | 110.67 | 112.24 | 110.56 | 112.13 | 825,008 | +0.99(+0.89%) |
Feb 07, 2024 | 112.46 | 112.46 | 109.86 | 111.14 | 1,236,215 | +0.12(+0.11%) |
Feb 06, 2024 | 110.71 | 111.17 | 110.06 | 111.02 | 1,180,160 | +0.03(+0.03%) |
Feb 05, 2024 | 111.92 | 112.26 | 110.45 | 110.99 | 785,799 | -1.98(-1.75%) |
Feb 02, 2024 | 113.85 | 114.22 | 111.86 | 112.97 | 780,217 | -2.01(-1.74%) |
Feb 01, 2024 | 113.24 | 115.00 | 112.51 | 114.97 | 643,154 | +1.84(+1.62%) |
Jan 31, 2024 | 114.72 | 115.08 | 112.39 | 113.14 | 1,131,063 | -0.57(-0.50%) |
Jan 30, 2024 | 113.11 | 114.15 | 112.76 | 113.70 | 529,124 | +0.25(+0.22%) |
Jan 29, 2024 | 112.96 | 113.69 | 112.50 | 113.45 | 576,949 | +0.56(+0.49%) |
Jan 26, 2024 | 113.48 | 113.68 | 112.62 | 112.90 | 805,337 | -0.22(-0.19%) |
Jan 25, 2024 | 110.61 | 113.23 | 110.55 | 113.12 | 1,109,826 | +3.01(+2.73%) |
Jan 24, 2024 | 112.58 | 112.67 | 109.94 | 110.11 | 837,823 | -1.80(-1.61%) |
Jan 23, 2024 | 110.86 | 112.48 | 110.86 | 111.91 | 759,719 | -0.44(-0.39%) |
Jan 22, 2024 | 112.47 | 113.07 | 111.65 | 112.34 | 690,745 | +0.06(+0.05%) |
Jan 19, 2024 | 112.50 | 112.70 | 111.35 | 112.28 | 1,178,244 | +0.65(+0.58%) |
Jan 18, 2024 | 111.68 | 111.72 | 110.38 | 111.64 | 1,134,990 | -0.31(-0.28%) |
Jan 17, 2024 | 112.71 | 113.66 | 111.01 | 111.94 | 860,528 | -1.33(-1.18%) |
Jan 16, 2024 | 114.34 | 115.06 | 112.96 | 113.28 | 697,392 | -1.70(-1.48%) |
Jan 12, 2024 | 115.35 | 115.81 | 114.66 | 114.97 | 513,046 | +0.40(+0.35%) |
Jan 11, 2024 | 116.93 | 116.93 | 114.43 | 114.58 | 627,792 | -2.63(-2.24%) |
Jan 10, 2024 | 117.68 | 117.94 | 116.83 | 117.21 | 632,028 | -0.32(-0.27%) |
Jan 09, 2024 | 117.64 | 117.97 | 116.89 | 117.53 | 598,493 | -0.49(-0.41%) |
Jan 08, 2024 | 117.40 | 118.08 | 116.55 | 118.01 | 496,120 | +0.86(+0.74%) |
Jan 05, 2024 | 116.53 | 117.61 | 116.19 | 117.15 | 632,616 | +0.38(+0.32%) |
Jan 04, 2024 | 117.45 | 117.91 | 116.66 | 116.77 | 554,521 | -0.42(-0.36%) |
Jan 03, 2024 | 116.28 | 117.85 | 116.22 | 117.19 | 1,101,244 | +1.08(+0.93%) |