Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 430,289 | +1.30(+1.13%) |
Mar 27, 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 691,416 | -0.41(-0.35%) |
Mar 26, 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 668,268 | +1.92(+1.69%) |
Mar 25, 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 927,407 | +0.36(+0.32%) |
Mar 22, 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 340,192 | +0.05(+0.04%) |
Mar 21, 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 496,954 | +0.14(+0.12%) |
Mar 20, 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 502,451 | +0.68(+0.60%) |
Mar 19, 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 944,635 | -0.87(-0.77%) |
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 544,988 | +0.88(+0.78%) |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 598,844 | -1.82(-1.59%) |
Mar 14, 2024 | 114.40 | 115.03 | 113.26 | 114.48 | 525,803 | -0.35(-0.30%) |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 926,649 | +0.27(+0.24%) |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 698,853 | -0.45(-0.39%) |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 604,962 | -2.64(-2.24%) |
Mar 08, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 1,560,996 | +0.72(+0.62%) |
Mar 07, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 1,002,481 | +1.67(+1.45%) |
Mar 06, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 762,268 | +0.96(+0.84%) |
Mar 05, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 605,607 | -4.48(-3.77%) |
Mar 04, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 784,609 | +2.05(+1.76%) |
Mar 01, 2024 | 118.55 | 119.12 | 116.73 | 116.73 | 2,192,989 | -2.61(-2.19%) |
Feb 29, 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 1,381,273 | -1.38(-1.14%) |
Feb 28, 2024 | 121.00 | 121.08 | 119.28 | 120.72 | 700,911 | +0.06(+0.05%) |
Feb 27, 2024 | 121.17 | 121.46 | 120.32 | 120.66 | 457,479 | -0.44(-0.36%) |
Feb 26, 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 532,973 | +0.82(+0.68%) |
Feb 23, 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 365,437 | +1.93(+1.63%) |
Feb 22, 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 458,475 | +2.25(+1.94%) |
Feb 21, 2024 | 115.80 | 116.39 | 114.86 | 116.10 | 507,252 | -1.80(-1.53%) |
Feb 20, 2024 | 118.15 | 118.53 | 116.54 | 117.90 | 377,195 | -1.25(-1.05%) |
Feb 16, 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 399,383 | -1.52(-1.26%) |
Feb 15, 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 400,279 | +2.12(+1.79%) |
Feb 14, 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 397,645 | +2.48(+2.14%) |
Feb 13, 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 502,800 | -1.71(-1.45%) |
Feb 12, 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 517,042 | +0.22(+0.19%) |
Feb 09, 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 316,455 | +0.89(+0.76%) |
Feb 08, 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 355,954 | +1.27(+1.10%) |
Feb 07, 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 488,874 | +1.47(+1.29%) |
Feb 06, 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 713,640 | +1.75(+1.56%) |
Feb 05, 2024 | 112.60 | 112.89 | 110.97 | 112.18 | 293,431 | -1.13(-1.00%) |
Feb 02, 2024 | 113.00 | 114.92 | 112.97 | 113.31 | 472,210 | -0.27(-0.24%) |
Feb 01, 2024 | 112.26 | 113.94 | 112.15 | 113.58 | 513,451 | +1.90(+1.70%) |
Jan 31, 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 394,096 | -2.94(-2.56%) |
Jan 30, 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 731,574 | +0.43(+0.38%) |
Jan 29, 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 400,752 | +3.09(+2.78%) |
Jan 26, 2024 | 112.34 | 112.82 | 110.97 | 111.10 | 366,288 | -1.47(-1.31%) |
Jan 25, 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 651,166 | +0.43(+0.38%) |
Jan 24, 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 520,302 | -1.65(-1.45%) |
Jan 23, 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 423,218 | -1.69(-1.46%) |
Jan 22, 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 671,572 | +0.23(+0.20%) |
Jan 19, 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 667,343 | +3.20(+2.86%) |
Jan 18, 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 951,068 | +1.43(+1.29%) |
Jan 17, 2024 | 110.91 | 111.17 | 108.42 | 110.62 | 540,299 | -0.80(-0.72%) |
Jan 16, 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 651,446 | -1.40(-1.24%) |
Jan 12, 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 931,373 | +1.61(+1.45%) |
Jan 11, 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 673,545 | +1.16(+1.05%) |
Jan 10, 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 627,069 | +3.27(+3.06%) |
Jan 09, 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 384,193 | -0.08(-0.07%) |
Jan 08, 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 988,648 | +1.77(+1.68%) |
Jan 05, 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 579,275 | +0.20(+0.19%) |
Jan 04, 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 939,935 | -0.13(-0.12%) |
Jan 03, 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 1,716,342 | -1.73(-1.62%) |