Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.01 | 128.29 | 128.00 | 128.09 | 24,161 | +0.05(+0.04%) |
Mar 27, 2024 | 127.69 | 128.04 | 127.15 | 128.04 | 17,876 | +1.13(+0.89%) |
Mar 26, 2024 | 127.58 | 127.58 | 126.82 | 126.91 | 46,177 | -0.26(-0.20%) |
Mar 25, 2024 | 127.04 | 127.41 | 127.04 | 127.17 | 31,542 | -0.35(-0.27%) |
Mar 22, 2024 | 127.79 | 127.79 | 127.35 | 127.52 | 14,594 | -0.23(-0.18%) |
Mar 21, 2024 | 128.12 | 128.16 | 127.75 | 127.75 | 30,241 | +0.49(+0.39%) |
Mar 20, 2024 | 125.99 | 127.27 | 125.89 | 127.26 | 22,389 | +1.34(+1.06%) |
Mar 19, 2024 | 124.89 | 126.01 | 124.88 | 125.92 | 19,261 | +0.66(+0.53%) |
Mar 18, 2024 | 125.45 | 125.82 | 125.25 | 125.27 | 26,177 | +0.73(+0.58%) |
Mar 15, 2024 | 124.80 | 125.05 | 124.34 | 124.54 | 24,666 | -0.86(-0.68%) |
Mar 14, 2024 | 126.10 | 126.10 | 124.71 | 125.39 | 22,783 | -0.46(-0.36%) |
Mar 13, 2024 | 126.17 | 126.17 | 125.58 | 125.85 | 21,099 | -0.18(-0.14%) |
Mar 12, 2024 | 125.25 | 126.13 | 124.78 | 126.03 | 22,549 | +1.31(+1.05%) |
Mar 11, 2024 | 124.48 | 124.82 | 124.26 | 124.73 | 18,465 | -0.20(-0.16%) |
Mar 08, 2024 | 126.02 | 126.50 | 124.80 | 124.93 | 33,294 | -0.78(-0.62%) |
Mar 07, 2024 | 125.23 | 125.77 | 125.21 | 125.70 | 26,332 | +1.30(+1.04%) |
Mar 06, 2024 | 124.66 | 124.90 | 124.10 | 124.41 | 35,554 | +0.68(+0.55%) |
Mar 05, 2024 | 124.60 | 124.60 | 123.18 | 123.73 | 27,944 | -1.23(-0.98%) |
Mar 04, 2024 | 125.01 | 125.42 | 124.94 | 124.96 | 26,981 | -0.16(-0.13%) |
Mar 01, 2024 | 124.09 | 125.13 | 124.07 | 125.12 | 32,581 | +1.21(+0.97%) |
Feb 29, 2024 | 124.01 | 124.31 | 123.24 | 123.91 | 35,814 | +0.44(+0.36%) |
Feb 28, 2024 | 123.38 | 123.58 | 123.24 | 123.47 | 20,868 | -0.18(-0.15%) |
Feb 27, 2024 | 123.62 | 123.66 | 123.22 | 123.65 | 16,064 | +0.29(+0.24%) |
Feb 26, 2024 | 123.96 | 123.96 | 123.36 | 123.36 | 105,236 | -0.42(-0.34%) |
Feb 23, 2024 | 124.00 | 124.20 | 123.55 | 123.78 | 21,867 | +0.18(+0.14%) |
Feb 22, 2024 | 122.80 | 123.77 | 122.58 | 123.60 | 34,251 | +2.51(+2.08%) |
Feb 21, 2024 | 120.68 | 121.13 | 120.36 | 121.09 | 27,943 | +0.03(+0.02%) |
Feb 20, 2024 | 121.39 | 121.39 | 120.56 | 121.06 | 26,606 | -0.77(-0.63%) |
Feb 16, 2024 | 122.32 | 122.67 | 121.79 | 121.82 | 33,098 | -0.64(-0.52%) |
Feb 15, 2024 | 121.86 | 122.48 | 121.79 | 122.46 | 27,291 | +0.80(+0.66%) |
Feb 14, 2024 | 121.25 | 121.70 | 120.64 | 121.67 | 30,072 | +1.33(+1.10%) |
Feb 13, 2024 | 120.38 | 120.85 | 119.58 | 120.34 | 36,976 | -1.77(-1.45%) |
Feb 12, 2024 | 122.06 | 122.75 | 122.05 | 122.10 | 45,079 | -0.07(-0.06%) |
Feb 09, 2024 | 121.61 | 122.23 | 121.61 | 122.17 | 21,992 | +0.75(+0.62%) |
Feb 08, 2024 | 121.13 | 121.45 | 121.13 | 121.42 | 18,071 | +0.20(+0.16%) |
Feb 07, 2024 | 120.74 | 121.33 | 120.69 | 121.23 | 16,352 | +1.00(+0.83%) |
Feb 06, 2024 | 120.08 | 120.23 | 119.79 | 120.23 | 23,963 | +0.34(+0.28%) |
Feb 05, 2024 | 120.29 | 120.29 | 119.27 | 119.89 | 28,246 | -0.44(-0.36%) |
Feb 02, 2024 | 119.27 | 120.68 | 119.19 | 120.33 | 26,304 | +1.20(+1.00%) |
Feb 01, 2024 | 118.13 | 119.13 | 117.91 | 119.13 | 16,190 | +1.43(+1.21%) |
Jan 31, 2024 | 119.03 | 119.20 | 117.67 | 117.70 | 20,488 | -1.95(-1.63%) |
Jan 30, 2024 | 119.72 | 119.78 | 119.52 | 119.66 | 19,973 | -0.07(-0.06%) |
Jan 29, 2024 | 118.89 | 119.76 | 118.69 | 119.73 | 43,268 | +0.99(+0.83%) |
Jan 26, 2024 | 118.78 | 119.13 | 118.57 | 118.74 | 30,159 | -0.06(-0.05%) |
Jan 25, 2024 | 118.85 | 118.94 | 118.31 | 118.80 | 23,538 | +0.60(+0.51%) |
Jan 24, 2024 | 118.88 | 119.10 | 118.16 | 118.20 | 35,443 | +0.01(+0.01%) |
Jan 23, 2024 | 117.97 | 118.24 | 117.78 | 118.19 | 26,792 | +0.28(+0.24%) |
Jan 22, 2024 | 118.08 | 118.31 | 117.78 | 117.91 | 28,384 | +0.43(+0.36%) |
Jan 19, 2024 | 116.28 | 117.56 | 116.19 | 117.49 | 35,189 | +1.40(+1.20%) |
Jan 18, 2024 | 115.56 | 116.12 | 115.09 | 116.09 | 80,765 | +1.04(+0.90%) |
Jan 17, 2024 | 114.98 | 115.18 | 114.60 | 115.05 | 23,957 | -0.71(-0.61%) |
Jan 16, 2024 | 115.95 | 116.13 | 115.37 | 115.76 | 66,763 | -0.44(-0.38%) |
Jan 12, 2024 | 116.51 | 116.75 | 115.96 | 116.20 | 26,630 | -0.03(-0.03%) |
Jan 11, 2024 | 116.50 | 116.50 | 115.18 | 116.23 | 20,764 | -0.06(-0.05%) |
Jan 10, 2024 | 115.64 | 116.43 | 115.60 | 116.29 | 27,972 | +0.67(+0.58%) |
Jan 09, 2024 | 115.20 | 115.85 | 115.02 | 115.62 | 18,058 | -0.19(-0.16%) |
Jan 08, 2024 | 114.35 | 115.86 | 114.31 | 115.81 | 26,982 | +1.64(+1.43%) |
Jan 05, 2024 | 114.03 | 114.76 | 113.88 | 114.17 | 22,028 | +0.21(+0.18%) |
Jan 04, 2024 | 114.13 | 114.83 | 113.97 | 113.97 | 18,349 | -0.35(-0.31%) |
Jan 03, 2024 | 114.73 | 114.91 | 114.23 | 114.31 | 108,117 | -1.02(-0.88%) |