Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 114.83 | 115.94 | 115.94 | 115.77 | 1,396,702 | +1.23(+1.07%) |
Mar 27, 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 860,292 | +1.83(+1.62%) |
Mar 26, 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 431,619 | -0.39(-0.34%) |
Mar 25, 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 736,359 | -0.76(-0.67%) |
Mar 22, 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 991,210 | -0.33(-0.29%) |
Mar 21, 2024 | 113.19 | 114.88 | 113.09 | 114.19 | 3,066,108 | +1.95(+1.74%) |
Mar 20, 2024 | 109.98 | 112.49 | 109.55 | 112.24 | 1,203,750 | +2.30(+2.09%) |
Mar 19, 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 856,670 | +2.15(+1.99%) |
Mar 18, 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 1,156,172 | -0.34(-0.31%) |
Mar 15, 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 1,746,048 | +0.80(+0.75%) |
Mar 14, 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 2,920,001 | -3.50(-3.16%) |
Mar 13, 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 1,165,841 | +0.66(+0.60%) |
Mar 12, 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 2,340,381 | +1.25(+1.15%) |
Mar 11, 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 1,614,581 | -0.85(-0.77%) |
Mar 08, 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 1,235,553 | -0.92(-0.83%) |
Mar 07, 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 1,357,926 | +1.72(+1.58%) |
Mar 06, 2024 | 109.13 | 109.22 | 108.18 | 108.97 | 1,305,541 | +0.98(+0.91%) |
Mar 05, 2024 | 109.25 | 110.28 | 107.60 | 107.99 | 1,208,897 | -1.24(-1.14%) |
Mar 04, 2024 | 110.38 | 110.96 | 109.07 | 109.23 | 2,875,333 | -0.41(-0.37%) |
Mar 01, 2024 | 108.00 | 109.69 | 107.01 | 109.64 | 3,012,003 | +1.74(+1.61%) |
Feb 29, 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 2,322,964 | +1.86(+1.75%) |
Feb 28, 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 1,018,976 | -0.17(-0.16%) |
Feb 27, 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 1,468,529 | +0.49(+0.46%) |
Feb 26, 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 1,334,335 | +0.00(+0.00%) |
Feb 23, 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 1,488,889 | +0.94(+0.90%) |
Feb 22, 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 1,549,623 | +1.68(+1.63%) |
Feb 21, 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 1,561,236 | +0.60(+0.59%) |
Feb 20, 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 1,497,955 | +0.07(+0.07%) |
Feb 16, 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 2,081,423 | -1.90(-1.82%) |
Feb 15, 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 1,205,033 | +0.64(+0.62%) |
Feb 14, 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 3,936,379 | +2.02(+1.99%) |
Feb 13, 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 4,391,681 | -3.81(-3.61%) |
Feb 12, 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 1,836,040 | +2.30(+2.23%) |
Feb 09, 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 1,117,088 | +0.08(+0.08%) |
Feb 08, 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 1,296,226 | +0.98(+0.96%) |
Feb 07, 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 2,361,943 | +1.36(+1.35%) |
Feb 06, 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 1,372,071 | +0.05(+0.05%) |
Feb 05, 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 2,089,650 | -1.39(-1.36%) |
Feb 02, 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 2,062,431 | -0.15(-0.15%) |
Feb 01, 2024 | 100.78 | 102.33 | 99.80 | 102.25 | 1,952,559 | +2.27(+2.27%) |
Jan 31, 2024 | 100.90 | 101.94 | 99.73 | 99.98 | 2,424,313 | -1.19(-1.18%) |
Jan 30, 2024 | 100.56 | 102.02 | 100.56 | 101.17 | 1,594,355 | +0.54(+0.54%) |
Jan 29, 2024 | 99.61 | 100.83 | 99.45 | 100.63 | 1,835,676 | +1.02(+1.02%) |
Jan 26, 2024 | 99.59 | 100.36 | 99.10 | 99.61 | 2,215,866 | -0.07(-0.07%) |
Jan 25, 2024 | 98.50 | 99.68 | 98.22 | 99.68 | 2,894,918 | +2.15(+2.20%) |
Jan 24, 2024 | 100.38 | 100.44 | 97.37 | 97.53 | 4,710,973 | -1.76(-1.77%) |
Jan 23, 2024 | 102.44 | 102.75 | 98.88 | 99.29 | 8,750,040 | -5.06(-4.85%) |
Jan 22, 2024 | 102.99 | 104.49 | 102.83 | 104.35 | 2,809,530 | +1.94(+1.89%) |
Jan 19, 2024 | 101.66 | 102.66 | 100.69 | 102.41 | 1,320,274 | +1.13(+1.12%) |
Jan 18, 2024 | 101.14 | 101.79 | 99.99 | 101.28 | 1,669,333 | +1.26(+1.26%) |
Jan 17, 2024 | 99.49 | 100.32 | 99.42 | 100.02 | 1,726,342 | -0.60(-0.60%) |
Jan 16, 2024 | 100.73 | 101.00 | 99.89 | 100.62 | 2,143,197 | -0.61(-0.60%) |
Jan 12, 2024 | 102.75 | 102.80 | 100.63 | 101.23 | 823,826 | -1.01(-0.99%) |
Jan 11, 2024 | 101.29 | 102.28 | 100.62 | 102.24 | 1,557,113 | +0.41(+0.40%) |
Jan 10, 2024 | 101.23 | 102.27 | 101.08 | 101.83 | 1,896,636 | +1.64(+1.64%) |
Jan 09, 2024 | 99.79 | 100.45 | 99.33 | 100.19 | 1,215,094 | -0.36(-0.36%) |
Jan 08, 2024 | 99.03 | 100.60 | 99.03 | 100.55 | 1,063,654 | +2.00(+2.03%) |
Jan 05, 2024 | 97.40 | 99.35 | 97.01 | 98.55 | 1,949,735 | +0.81(+0.83%) |
Jan 04, 2024 | 97.79 | 98.91 | 97.70 | 97.74 | 1,870,721 | -0.50(-0.51%) |
Jan 03, 2024 | 99.06 | 99.25 | 97.68 | 98.24 | 3,170,429 | -2.25(-2.24%) |