Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.98 | 126.75 | 125.70 | 126.27 | 4,696,599 | +0.44(+0.35%) |
Mar 27, 2024 | 124.65 | 126.01 | 124.33 | 125.83 | 3,878,091 | +0.84(+0.68%) |
Mar 26, 2024 | 125.50 | 125.89 | 124.21 | 124.99 | 5,245,185 | -0.24(-0.19%) |
Mar 25, 2024 | 122.74 | 125.64 | 122.17 | 125.23 | 7,110,800 | +3.17(+2.60%) |
Mar 22, 2024 | 122.57 | 123.06 | 121.73 | 122.05 | 5,016,088 | -0.48(-0.39%) |
Mar 21, 2024 | 121.10 | 122.61 | 120.71 | 122.53 | 4,981,780 | +1.59(+1.31%) |
Mar 20, 2024 | 120.26 | 121.39 | 120.07 | 120.94 | 3,625,384 | -0.11(-0.09%) |
Mar 19, 2024 | 119.40 | 121.19 | 119.34 | 121.05 | 4,493,540 | +1.75(+1.46%) |
Mar 18, 2024 | 119.94 | 120.11 | 118.21 | 119.31 | 4,866,654 | +0.22(+0.18%) |
Mar 15, 2024 | 118.18 | 119.84 | 118.18 | 119.09 | 17,810,460 | +0.26(+0.22%) |
Mar 14, 2024 | 118.22 | 119.04 | 117.80 | 118.83 | 7,957,559 | +2.21(+1.90%) |
Mar 13, 2024 | 115.87 | 117.67 | 115.25 | 116.62 | 7,746,969 | +2.51(+2.20%) |
Mar 12, 2024 | 114.17 | 114.81 | 113.45 | 114.11 | 5,698,242 | -0.23(-0.20%) |
Mar 11, 2024 | 112.47 | 114.44 | 111.75 | 114.33 | 5,946,454 | +2.23(+1.99%) |
Mar 08, 2024 | 111.32 | 112.31 | 110.97 | 112.10 | 5,269,562 | +0.26(+0.23%) |
Mar 07, 2024 | 110.84 | 112.53 | 110.80 | 111.84 | 5,138,087 | +0.74(+0.67%) |
Mar 06, 2024 | 111.41 | 112.00 | 110.59 | 111.10 | 4,927,845 | +0.76(+0.69%) |
Mar 05, 2024 | 110.33 | 111.90 | 109.97 | 110.34 | 6,296,958 | -0.42(-0.38%) |
Mar 04, 2024 | 113.13 | 113.48 | 110.69 | 110.75 | 5,924,267 | -2.58(-2.28%) |
Mar 01, 2024 | 112.90 | 114.61 | 112.73 | 113.33 | 5,135,186 | +1.69(+1.51%) |
Feb 29, 2024 | 111.62 | 112.26 | 110.96 | 111.65 | 6,676,158 | +0.50(+0.45%) |
Feb 28, 2024 | 111.01 | 112.42 | 110.27 | 111.15 | 4,615,595 | +0.43(+0.38%) |
Feb 27, 2024 | 112.13 | 112.43 | 110.18 | 110.72 | 5,102,631 | -0.80(-0.72%) |
Feb 26, 2024 | 110.32 | 111.63 | 109.73 | 111.53 | 5,797,173 | +0.90(+0.82%) |
Feb 23, 2024 | 110.21 | 111.37 | 109.23 | 110.62 | 5,247,898 | -0.70(-0.63%) |
Feb 22, 2024 | 111.17 | 112.01 | 110.43 | 111.33 | 5,145,879 | -0.65(-0.58%) |
Feb 21, 2024 | 109.13 | 112.76 | 108.83 | 111.97 | 6,980,936 | +3.30(+3.04%) |
Feb 20, 2024 | 109.67 | 110.74 | 108.49 | 108.67 | 6,509,655 | -1.02(-0.93%) |
Feb 16, 2024 | 110.59 | 110.91 | 109.52 | 109.69 | 7,027,923 | -0.43(-0.39%) |
Feb 15, 2024 | 108.17 | 110.81 | 107.98 | 110.12 | 9,498,290 | +1.65(+1.52%) |
Feb 14, 2024 | 108.55 | 109.38 | 107.88 | 108.47 | 7,363,650 | +0.34(+0.32%) |
Feb 13, 2024 | 109.44 | 110.25 | 107.21 | 108.13 | 6,411,631 | -1.31(-1.20%) |
Feb 12, 2024 | 109.60 | 110.46 | 108.88 | 109.44 | 5,890,172 | -0.06(-0.05%) |
Feb 09, 2024 | 112.28 | 112.59 | 109.36 | 109.50 | 6,064,866 | -2.70(-2.41%) |
Feb 08, 2024 | 111.42 | 113.56 | 110.90 | 112.19 | 7,832,433 | +1.56(+1.41%) |
Feb 07, 2024 | 110.05 | 111.28 | 109.78 | 110.64 | 6,191,550 | +0.79(+0.72%) |
Feb 06, 2024 | 109.22 | 110.77 | 108.55 | 109.85 | 4,849,650 | +1.53(+1.41%) |
Feb 05, 2024 | 108.60 | 109.20 | 107.65 | 108.32 | 4,589,088 | -0.65(-0.60%) |
Feb 02, 2024 | 109.99 | 110.27 | 108.05 | 108.97 | 4,680,224 | -0.74(-0.67%) |
Feb 01, 2024 | 110.66 | 111.53 | 109.14 | 109.71 | 5,335,026 | -0.48(-0.44%) |
Jan 31, 2024 | 112.26 | 112.39 | 110.12 | 110.19 | 5,583,690 | -2.15(-1.91%) |
Jan 30, 2024 | 109.55 | 112.62 | 109.10 | 112.34 | 6,298,586 | +2.41(+2.20%) |
Jan 29, 2024 | 110.36 | 110.42 | 108.84 | 109.93 | 4,777,165 | -0.62(-0.56%) |
Jan 26, 2024 | 110.36 | 110.77 | 108.79 | 110.55 | 4,219,145 | +0.18(+0.16%) |
Jan 25, 2024 | 108.16 | 110.40 | 107.62 | 110.37 | 6,049,271 | +2.34(+2.17%) |
Jan 24, 2024 | 107.29 | 108.37 | 106.80 | 108.03 | 5,412,616 | +1.66(+1.56%) |
Jan 23, 2024 | 106.21 | 107.78 | 106.04 | 106.37 | 4,042,701 | -0.07(-0.06%) |
Jan 22, 2024 | 105.89 | 106.77 | 105.40 | 106.44 | 5,827,392 | +0.19(+0.18%) |
Jan 19, 2024 | 104.46 | 106.31 | 104.33 | 106.25 | 5,788,839 | +0.93(+0.88%) |
Jan 18, 2024 | 105.73 | 105.73 | 104.19 | 105.33 | 6,243,947 | -0.63(-0.60%) |
Jan 17, 2024 | 105.32 | 106.92 | 104.98 | 105.96 | 4,937,214 | -1.05(-0.98%) |
Jan 16, 2024 | 109.83 | 110.07 | 106.72 | 107.01 | 6,778,941 | -3.01(-2.74%) |
Jan 12, 2024 | 111.31 | 111.67 | 109.38 | 110.03 | 5,634,157 | +0.69(+0.63%) |
Jan 11, 2024 | 109.94 | 110.56 | 109.28 | 109.34 | 4,269,525 | -0.18(-0.16%) |
Jan 10, 2024 | 111.04 | 111.04 | 109.17 | 109.52 | 4,512,378 | -1.56(-1.40%) |
Jan 09, 2024 | 112.79 | 112.79 | 110.57 | 111.07 | 6,025,505 | -1.71(-1.52%) |
Jan 08, 2024 | 113.24 | 113.33 | 110.80 | 112.79 | 6,872,524 | -2.00(-1.74%) |
Jan 05, 2024 | 115.74 | 116.01 | 114.26 | 114.79 | 4,045,222 | +0.05(+0.04%) |
Jan 04, 2024 | 118.81 | 119.42 | 114.53 | 114.74 | 5,980,626 | -3.40(-2.88%) |
Jan 03, 2024 | 116.18 | 118.38 | 115.65 | 118.14 | 4,956,123 | +2.31(+1.99%) |