Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 123.73 | 123.94 | 123.94 | 124.17 | 762,681 | +0.88(+0.71%) |
Mar 27, 2024 | 120.87 | 123.36 | 120.87 | 123.29 | 807,443 | +3.01(+2.50%) |
Mar 26, 2024 | 120.55 | 121.61 | 120.18 | 120.28 | 773,776 | -0.48(-0.40%) |
Mar 25, 2024 | 118.50 | 121.19 | 118.50 | 120.76 | 971,397 | +3.34(+2.84%) |
Mar 22, 2024 | 119.29 | 119.69 | 117.38 | 117.42 | 727,340 | -1.42(-1.19%) |
Mar 21, 2024 | 118.60 | 119.20 | 118.05 | 118.84 | 492,201 | +0.24(+0.20%) |
Mar 20, 2024 | 117.56 | 119.20 | 117.06 | 118.60 | 483,191 | +0.73(+0.62%) |
Mar 19, 2024 | 118.69 | 119.24 | 117.69 | 117.87 | 889,449 | -0.35(-0.30%) |
Mar 18, 2024 | 119.09 | 119.42 | 117.71 | 118.22 | 958,093 | -0.87(-0.73%) |
Mar 15, 2024 | 119.00 | 120.56 | 118.60 | 119.09 | 10,860,668 | +0.09(+0.07%) |
Mar 14, 2024 | 118.23 | 119.12 | 116.95 | 119.00 | 1,100,961 | +0.89(+0.76%) |
Mar 13, 2024 | 118.02 | 119.18 | 117.65 | 118.11 | 678,974 | +0.57(+0.48%) |
Mar 12, 2024 | 116.38 | 117.85 | 116.31 | 117.54 | 883,481 | +0.95(+0.82%) |
Mar 11, 2024 | 116.22 | 117.27 | 115.91 | 116.59 | 884,349 | +0.09(+0.08%) |
Mar 08, 2024 | 116.46 | 117.96 | 116.31 | 116.50 | 770,755 | +0.06(+0.05%) |
Mar 07, 2024 | 117.20 | 117.47 | 115.96 | 116.44 | 1,336,998 | -0.56(-0.48%) |
Mar 06, 2024 | 117.13 | 118.57 | 115.24 | 116.99 | 2,263,230 | +5.79(+5.21%) |
Mar 05, 2024 | 111.60 | 112.28 | 110.75 | 111.20 | 597,977 | -0.46(-0.41%) |
Mar 04, 2024 | 112.48 | 113.01 | 111.50 | 111.66 | 853,069 | -1.11(-0.99%) |
Mar 01, 2024 | 113.23 | 113.39 | 112.37 | 112.77 | 544,630 | -0.46(-0.40%) |
Feb 29, 2024 | 113.70 | 113.70 | 111.49 | 113.23 | 1,452,238 | +0.30(+0.26%) |
Feb 28, 2024 | 112.53 | 113.33 | 111.97 | 112.93 | 867,190 | +0.38(+0.34%) |
Feb 27, 2024 | 111.46 | 112.62 | 110.91 | 112.55 | 488,677 | +1.07(+0.96%) |
Feb 26, 2024 | 111.39 | 112.11 | 110.52 | 111.48 | 485,800 | -0.57(-0.51%) |
Feb 23, 2024 | 111.88 | 112.41 | 111.56 | 112.05 | 746,837 | +0.70(+0.62%) |
Feb 22, 2024 | 110.58 | 111.56 | 110.04 | 111.35 | 628,261 | +0.85(+0.77%) |
Feb 21, 2024 | 110.74 | 110.86 | 109.83 | 110.50 | 904,180 | +0.31(+0.28%) |
Feb 20, 2024 | 110.86 | 111.58 | 110.06 | 110.19 | 451,517 | -0.91(-0.82%) |
Feb 16, 2024 | 111.61 | 112.58 | 110.63 | 111.10 | 689,938 | -0.55(-0.49%) |
Feb 15, 2024 | 110.31 | 112.09 | 110.15 | 111.65 | 715,923 | +1.46(+1.32%) |
Feb 14, 2024 | 109.38 | 110.80 | 109.24 | 110.19 | 669,976 | +1.31(+1.21%) |
Feb 13, 2024 | 109.78 | 110.48 | 107.02 | 108.88 | 803,462 | -0.90(-0.82%) |
Feb 12, 2024 | 108.59 | 110.50 | 108.59 | 109.78 | 793,034 | +1.63(+1.51%) |
Feb 09, 2024 | 106.92 | 108.74 | 106.40 | 108.15 | 651,626 | +1.28(+1.20%) |
Feb 08, 2024 | 106.33 | 107.28 | 105.04 | 106.87 | 956,760 | +0.57(+0.53%) |
Feb 07, 2024 | 107.24 | 108.25 | 104.07 | 106.31 | 1,713,115 | -5.04(-4.52%) |
Feb 06, 2024 | 111.05 | 112.07 | 111.05 | 111.34 | 792,142 | +0.33(+0.30%) |
Feb 05, 2024 | 110.71 | 111.54 | 110.25 | 111.02 | 665,048 | -0.45(-0.40%) |
Feb 02, 2024 | 110.21 | 112.15 | 110.18 | 111.46 | 786,030 | +1.64(+1.49%) |
Feb 01, 2024 | 109.35 | 110.13 | 107.83 | 109.82 | 766,319 | -0.23(-0.21%) |
Jan 31, 2024 | 111.57 | 112.15 | 109.85 | 110.05 | 1,557,584 | -1.22(-1.10%) |
Jan 30, 2024 | 110.93 | 111.53 | 110.24 | 111.27 | 513,137 | +0.10(+0.09%) |
Jan 29, 2024 | 109.70 | 111.27 | 109.27 | 111.17 | 709,747 | -0.28(-0.25%) |
Jan 26, 2024 | 111.86 | 111.86 | 111.03 | 111.45 | 417,543 | -0.09(-0.08%) |
Jan 25, 2024 | 112.95 | 113.06 | 110.52 | 111.54 | 623,323 | -0.65(-0.58%) |
Jan 24, 2024 | 111.31 | 112.44 | 111.02 | 112.19 | 608,208 | +1.19(+1.07%) |
Jan 23, 2024 | 111.34 | 111.73 | 110.52 | 111.00 | 1,040,723 | -0.20(-0.18%) |
Jan 22, 2024 | 111.00 | 111.51 | 110.46 | 111.19 | 512,398 | +0.66(+0.59%) |
Jan 19, 2024 | 109.00 | 111.20 | 108.99 | 110.54 | 864,108 | +3.00(+2.79%) |
Jan 18, 2024 | 105.99 | 107.62 | 105.68 | 107.54 | 467,260 | +0.96(+0.90%) |
Jan 17, 2024 | 106.33 | 107.84 | 106.29 | 106.58 | 458,337 | +0.01(+0.01%) |
Jan 16, 2024 | 106.64 | 107.40 | 105.89 | 106.56 | 619,287 | -0.08(-0.08%) |
Jan 12, 2024 | 108.14 | 108.55 | 105.90 | 106.64 | 920,413 | -0.89(-0.83%) |
Jan 11, 2024 | 106.78 | 107.63 | 106.44 | 107.54 | 661,265 | +0.84(+0.79%) |
Jan 10, 2024 | 105.68 | 106.76 | 105.27 | 106.69 | 509,286 | +0.90(+0.85%) |
Jan 09, 2024 | 106.31 | 106.50 | 104.56 | 105.79 | 441,200 | -0.97(-0.91%) |
Jan 08, 2024 | 106.77 | 107.01 | 105.53 | 106.76 | 647,744 | +0.13(+0.12%) |
Jan 05, 2024 | 106.17 | 107.34 | 106.00 | 106.64 | 478,834 | +0.76(+0.71%) |
Jan 04, 2024 | 105.21 | 106.62 | 105.21 | 105.88 | 717,386 | +1.35(+1.29%) |
Jan 03, 2024 | 105.32 | 106.08 | 104.38 | 104.53 | 629,029 | -0.64(-0.60%) |