Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 125.67 | 126.77 | 123.98 | 124.42 | 418,906 | -1.20(-0.96%) |
Mar 27, 2024 | 124.62 | 126.29 | 124.29 | 125.62 | 260,808 | +2.35(+1.91%) |
Mar 26, 2024 | 123.10 | 124.01 | 122.26 | 123.27 | 283,802 | +0.22(+0.18%) |
Mar 25, 2024 | 124.17 | 125.05 | 122.95 | 123.05 | 177,820 | -0.69(-0.56%) |
Mar 22, 2024 | 124.62 | 124.62 | 123.17 | 123.74 | 124,746 | +0.06(+0.05%) |
Mar 21, 2024 | 123.81 | 124.29 | 122.98 | 123.68 | 222,940 | +0.32(+0.26%) |
Mar 20, 2024 | 123.74 | 124.06 | 122.61 | 123.36 | 156,793 | -0.30(-0.24%) |
Mar 19, 2024 | 122.82 | 124.51 | 122.63 | 123.66 | 216,323 | +1.53(+1.25%) |
Mar 18, 2024 | 122.21 | 123.44 | 122.13 | 122.13 | 203,514 | -0.50(-0.41%) |
Mar 15, 2024 | 121.43 | 122.96 | 121.18 | 122.63 | 704,339 | +0.71(+0.58%) |
Mar 14, 2024 | 123.06 | 123.06 | 121.11 | 121.92 | 246,699 | -1.42(-1.15%) |
Mar 13, 2024 | 124.37 | 124.91 | 122.74 | 123.34 | 209,671 | -1.23(-0.99%) |
Mar 12, 2024 | 124.30 | 125.28 | 123.72 | 124.57 | 146,935 | -0.12(-0.10%) |
Mar 11, 2024 | 123.58 | 125.01 | 122.38 | 124.69 | 287,519 | +1.05(+0.85%) |
Mar 08, 2024 | 124.79 | 125.77 | 123.60 | 123.64 | 186,846 | -0.61(-0.49%) |
Mar 07, 2024 | 126.51 | 127.09 | 124.14 | 124.25 | 230,982 | -1.28(-1.02%) |
Mar 06, 2024 | 126.27 | 126.27 | 124.28 | 125.53 | 191,441 | -0.06(-0.05%) |
Mar 05, 2024 | 126.12 | 127.51 | 125.21 | 125.59 | 273,215 | -0.34(-0.27%) |
Mar 04, 2024 | 122.17 | 126.57 | 122.17 | 125.93 | 306,739 | +4.09(+3.36%) |
Mar 01, 2024 | 124.94 | 125.04 | 120.82 | 121.84 | 326,441 | -3.02(-2.42%) |
Feb 29, 2024 | 125.58 | 125.58 | 124.06 | 124.86 | 299,234 | +0.40(+0.32%) |
Feb 28, 2024 | 123.06 | 124.55 | 122.86 | 124.46 | 210,774 | +0.59(+0.48%) |
Feb 27, 2024 | 124.44 | 124.64 | 123.83 | 123.87 | 164,070 | -0.27(-0.22%) |
Feb 26, 2024 | 123.88 | 125.06 | 123.33 | 124.14 | 175,264 | -0.05(-0.04%) |
Feb 23, 2024 | 123.91 | 124.69 | 123.11 | 124.19 | 276,453 | +0.55(+0.44%) |
Feb 22, 2024 | 122.45 | 123.65 | 121.21 | 123.64 | 272,605 | +0.77(+0.63%) |
Feb 21, 2024 | 120.85 | 122.94 | 120.62 | 122.87 | 260,864 | +1.59(+1.31%) |
Feb 20, 2024 | 120.62 | 121.94 | 119.99 | 121.28 | 293,556 | -0.14(-0.12%) |
Feb 16, 2024 | 119.07 | 122.94 | 118.64 | 121.42 | 325,032 | +1.56(+1.30%) |
Feb 15, 2024 | 120.94 | 121.42 | 118.63 | 119.86 | 379,500 | -0.72(-0.60%) |
Feb 14, 2024 | 118.33 | 120.65 | 116.58 | 120.58 | 303,308 | +3.18(+2.71%) |
Feb 13, 2024 | 117.61 | 120.39 | 116.82 | 117.40 | 284,823 | -2.25(-1.88%) |
Feb 12, 2024 | 118.70 | 120.91 | 118.14 | 119.65 | 245,391 | +0.81(+0.68%) |
Feb 09, 2024 | 118.01 | 119.31 | 117.05 | 118.84 | 196,204 | +0.84(+0.71%) |
Feb 08, 2024 | 117.11 | 118.17 | 116.41 | 118.00 | 247,406 | +0.67(+0.57%) |
Feb 07, 2024 | 118.02 | 120.12 | 116.61 | 117.33 | 318,828 | -0.19(-0.16%) |
Feb 06, 2024 | 118.08 | 118.79 | 116.98 | 117.52 | 334,720 | -0.39(-0.33%) |
Feb 05, 2024 | 120.03 | 121.04 | 117.53 | 117.91 | 380,001 | -2.81(-2.33%) |
Feb 02, 2024 | 118.94 | 122.84 | 110.66 | 120.72 | 620,324 | +5.43(+4.71%) |
Feb 01, 2024 | 113.17 | 115.71 | 112.23 | 115.29 | 356,312 | +2.13(+1.88%) |
Jan 31, 2024 | 116.52 | 116.52 | 113.12 | 113.17 | 395,274 | -2.99(-2.57%) |
Jan 30, 2024 | 116.28 | 116.58 | 115.66 | 116.15 | 183,248 | -0.31(-0.27%) |
Jan 29, 2024 | 114.69 | 116.64 | 114.32 | 116.46 | 224,344 | +1.63(+1.42%) |
Jan 26, 2024 | 115.87 | 116.55 | 114.78 | 114.83 | 141,845 | -0.45(-0.39%) |
Jan 25, 2024 | 116.43 | 116.69 | 113.89 | 115.28 | 208,669 | +0.16(+0.14%) |
Jan 24, 2024 | 117.61 | 117.61 | 115.12 | 115.12 | 154,020 | -1.85(-1.58%) |
Jan 23, 2024 | 118.33 | 118.79 | 116.20 | 116.97 | 164,232 | -0.44(-0.37%) |
Jan 22, 2024 | 116.66 | 117.92 | 116.26 | 117.41 | 303,294 | +1.51(+1.30%) |
Jan 19, 2024 | 116.38 | 116.87 | 115.40 | 115.90 | 223,555 | -0.04(-0.03%) |
Jan 18, 2024 | 115.47 | 115.94 | 114.59 | 115.94 | 269,250 | +1.04(+0.91%) |
Jan 17, 2024 | 115.88 | 117.35 | 114.78 | 114.90 | 188,521 | -1.69(-1.45%) |
Jan 16, 2024 | 116.35 | 116.89 | 115.74 | 116.59 | 218,528 | -0.72(-0.61%) |
Jan 12, 2024 | 116.90 | 117.51 | 115.50 | 117.31 | 198,599 | +1.60(+1.38%) |
Jan 11, 2024 | 113.94 | 116.02 | 113.72 | 115.71 | 256,199 | +1.31(+1.15%) |
Jan 10, 2024 | 113.89 | 114.91 | 113.36 | 114.40 | 275,946 | +0.19(+0.17%) |
Jan 09, 2024 | 114.47 | 114.75 | 113.84 | 114.21 | 149,271 | -1.02(-0.89%) |
Jan 08, 2024 | 113.52 | 115.32 | 113.36 | 115.23 | 193,992 | +1.28(+1.12%) |
Jan 05, 2024 | 113.75 | 114.57 | 113.22 | 113.95 | 221,214 | +0.17(+0.15%) |
Jan 04, 2024 | 113.25 | 115.18 | 112.75 | 113.78 | 330,033 | +1.06(+0.94%) |
Jan 03, 2024 | 114.60 | 115.17 | 112.36 | 112.72 | 294,097 | -1.87(-1.63%) |