Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 112.00 | 113.70 | 111.94 | 113.48 | 7,533,219 | +1.98(+1.78%) |
Mar 26, 2024 | 110.49 | 111.90 | 109.93 | 111.50 | 7,770,819 | +1.49(+1.35%) |
Mar 25, 2024 | 110.45 | 110.80 | 109.11 | 110.01 | 6,686,107 | -0.56(-0.51%) |
Mar 22, 2024 | 111.52 | 111.98 | 110.54 | 110.57 | 5,387,725 | -0.94(-0.84%) |
Mar 21, 2024 | 111.95 | 112.14 | 111.01 | 111.51 | 9,722,746 | +0.01(+0.01%) |
Mar 20, 2024 | 113.00 | 113.24 | 110.73 | 111.50 | 8,317,033 | -1.66(-1.47%) |
Mar 19, 2024 | 112.44 | 114.42 | 112.04 | 113.16 | 8,299,238 | +0.72(+0.64%) |
Mar 18, 2024 | 115.35 | 115.76 | 112.29 | 112.44 | 12,989,579 | -3.05(-2.64%) |
Mar 15, 2024 | 113.02 | 115.49 | 112.26 | 115.49 | 22,415,684 | -3.36(-2.83%) |
Mar 14, 2024 | 120.01 | 120.34 | 117.85 | 118.85 | 4,952,260 | -1.31(-1.09%) |
Mar 13, 2024 | 120.52 | 120.93 | 119.62 | 120.16 | 3,421,683 | -0.60(-0.50%) |
Mar 12, 2024 | 119.95 | 121.08 | 119.06 | 120.76 | 3,079,720 | +0.57(+0.47%) |
Mar 11, 2024 | 120.93 | 121.42 | 119.62 | 120.19 | 3,886,022 | -0.77(-0.64%) |
Mar 08, 2024 | 120.97 | 121.64 | 120.61 | 120.96 | 3,357,444 | +0.04(+0.03%) |
Mar 07, 2024 | 120.10 | 121.50 | 119.95 | 120.92 | 4,200,805 | +1.58(+1.32%) |
Mar 06, 2024 | 118.60 | 119.58 | 118.42 | 119.34 | 3,388,712 | +0.86(+0.73%) |
Mar 05, 2024 | 120.44 | 120.60 | 118.08 | 118.48 | 3,500,899 | -1.56(-1.30%) |
Mar 04, 2024 | 118.30 | 120.28 | 118.17 | 120.04 | 3,163,979 | +1.42(+1.20%) |
Mar 01, 2024 | 118.57 | 119.45 | 117.83 | 118.62 | 3,899,431 | -0.02(-0.02%) |
Feb 29, 2024 | 120.32 | 120.44 | 118.53 | 118.64 | 6,120,311 | -1.41(-1.17%) |
Feb 28, 2024 | 119.49 | 120.11 | 119.27 | 120.05 | 3,383,822 | +0.65(+0.54%) |
Feb 27, 2024 | 118.16 | 119.50 | 117.83 | 119.40 | 3,204,188 | +0.71(+0.60%) |
Feb 26, 2024 | 119.50 | 119.95 | 118.39 | 118.69 | 3,483,011 | -0.77(-0.64%) |
Feb 23, 2024 | 119.38 | 120.15 | 118.86 | 119.46 | 4,261,518 | +0.44(+0.37%) |
Feb 22, 2024 | 118.10 | 119.25 | 116.80 | 119.02 | 4,916,105 | +1.15(+0.98%) |
Feb 21, 2024 | 115.96 | 117.97 | 115.96 | 117.87 | 6,144,658 | +1.23(+1.05%) |
Feb 20, 2024 | 114.33 | 117.19 | 113.96 | 116.64 | 9,601,057 | +2.63(+2.31%) |
Feb 16, 2024 | 113.50 | 115.49 | 113.45 | 114.01 | 7,165,502 | +0.37(+0.33%) |
Feb 15, 2024 | 112.27 | 114.27 | 112.27 | 113.64 | 5,450,136 | +1.58(+1.41%) |
Feb 14, 2024 | 111.64 | 112.38 | 111.12 | 112.06 | 4,016,628 | +0.72(+0.65%) |
Feb 13, 2024 | 112.47 | 113.11 | 110.58 | 111.34 | 4,263,402 | -1.19(-1.06%) |
Feb 12, 2024 | 111.50 | 112.63 | 111.21 | 112.53 | 4,232,084 | +0.72(+0.64%) |
Feb 09, 2024 | 112.25 | 112.63 | 111.19 | 111.81 | 5,947,681 | -0.62(-0.55%) |
Feb 08, 2024 | 113.35 | 113.35 | 111.52 | 112.43 | 7,006,695 | -0.88(-0.78%) |
Feb 07, 2024 | 114.60 | 114.60 | 112.89 | 113.31 | 4,756,853 | -0.69(-0.61%) |
Feb 06, 2024 | 111.82 | 114.51 | 111.72 | 114.00 | 4,734,651 | +2.35(+2.10%) |
Feb 05, 2024 | 112.02 | 112.45 | 111.15 | 111.65 | 5,669,956 | -0.46(-0.41%) |
Feb 02, 2024 | 112.96 | 114.06 | 111.98 | 112.11 | 7,575,715 | -2.38(-2.08%) |
Feb 01, 2024 | 112.75 | 114.54 | 112.00 | 114.49 | 4,520,363 | +1.34(+1.18%) |
Jan 31, 2024 | 114.00 | 114.53 | 112.62 | 113.15 | 8,322,153 | -0.33(-0.29%) |
Jan 30, 2024 | 113.90 | 113.92 | 112.38 | 113.48 | 4,768,065 | +0.03(+0.03%) |
Jan 29, 2024 | 112.15 | 113.47 | 112.03 | 113.45 | 6,479,962 | +1.44(+1.29%) |
Jan 26, 2024 | 113.23 | 113.41 | 111.54 | 112.01 | 5,176,709 | -0.44(-0.39%) |
Jan 25, 2024 | 111.41 | 112.57 | 110.78 | 112.45 | 5,648,602 | +1.68(+1.52%) |
Jan 24, 2024 | 110.75 | 113.34 | 109.74 | 110.77 | 8,708,457 | -3.23(-2.83%) |
Jan 23, 2024 | 114.45 | 115.50 | 112.87 | 114.00 | 5,045,735 | -0.19(-0.17%) |
Jan 22, 2024 | 114.93 | 115.64 | 114.14 | 114.19 | 5,062,488 | -0.50(-0.44%) |
Jan 19, 2024 | 113.63 | 114.86 | 113.46 | 114.69 | 6,843,281 | +0.67(+0.59%) |
Jan 18, 2024 | 114.20 | 114.57 | 113.41 | 114.02 | 5,098,027 | +0.09(+0.08%) |
Jan 17, 2024 | 113.62 | 114.50 | 113.44 | 113.93 | 4,671,996 | +0.17(+0.15%) |
Jan 16, 2024 | 113.51 | 114.07 | 112.91 | 113.76 | 5,874,825 | -0.16(-0.14%) |
Jan 12, 2024 | 114.17 | 114.94 | 113.45 | 113.92 | 3,884,934 | +0.42(+0.37%) |
Jan 11, 2024 | 113.25 | 113.73 | 112.58 | 113.50 | 5,163,405 | -0.35(-0.31%) |
Jan 10, 2024 | 112.51 | 113.86 | 112.26 | 113.85 | 4,693,600 | +1.66(+1.48%) |
Jan 09, 2024 | 111.61 | 112.99 | 111.52 | 112.19 | 3,818,963 | +0.33(+0.29%) |
Jan 08, 2024 | 110.60 | 111.98 | 110.39 | 111.86 | 5,054,254 | +1.59(+1.44%) |
Jan 05, 2024 | 110.18 | 110.52 | 109.50 | 110.27 | 4,394,353 | -0.18(-0.16%) |
Jan 04, 2024 | 109.15 | 110.50 | 108.98 | 110.45 | 5,321,695 | +1.45(+1.33%) |
Jan 03, 2024 | 109.61 | 109.72 | 108.77 | 108.99 | 4,260,099 | -0.33(-0.30%) |