Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 133.91 | 135.66 | 133.25 | 134.03 | 127,117 | +0.10(+0.07%) |
Mar 27, 2024 | 132.49 | 134.07 | 132.09 | 133.93 | 110,761 | +2.55(+1.94%) |
Mar 26, 2024 | 130.79 | 131.98 | 130.05 | 131.38 | 87,822 | +1.02(+0.78%) |
Mar 25, 2024 | 129.33 | 130.52 | 128.66 | 130.36 | 96,585 | +1.27(+0.98%) |
Mar 22, 2024 | 131.45 | 131.45 | 128.74 | 129.09 | 146,157 | -1.63(-1.25%) |
Mar 21, 2024 | 131.64 | 133.04 | 130.54 | 130.72 | 170,892 | -0.50(-0.38%) |
Mar 20, 2024 | 129.20 | 131.97 | 128.87 | 131.22 | 149,682 | +1.20(+0.92%) |
Mar 19, 2024 | 130.13 | 131.53 | 129.99 | 130.02 | 93,227 | +0.14(+0.11%) |
Mar 18, 2024 | 131.16 | 132.56 | 129.79 | 129.88 | 173,075 | -1.52(-1.16%) |
Mar 15, 2024 | 130.79 | 133.36 | 130.79 | 131.40 | 365,668 | +0.15(+0.11%) |
Mar 14, 2024 | 131.81 | 132.34 | 130.17 | 131.25 | 129,801 | -1.46(-1.10%) |
Mar 13, 2024 | 131.81 | 133.07 | 131.37 | 132.71 | 109,087 | +0.79(+0.60%) |
Mar 12, 2024 | 132.25 | 132.87 | 131.10 | 131.92 | 107,374 | -0.62(-0.47%) |
Mar 11, 2024 | 131.74 | 132.85 | 131.24 | 132.54 | 88,350 | -0.22(-0.17%) |
Mar 08, 2024 | 132.95 | 134.98 | 132.74 | 132.76 | 140,656 | +0.17(+0.13%) |
Mar 07, 2024 | 131.65 | 132.73 | 131.32 | 132.59 | 108,114 | +1.75(+1.34%) |
Mar 06, 2024 | 130.07 | 131.65 | 129.63 | 130.84 | 131,901 | +1.37(+1.06%) |
Mar 05, 2024 | 127.68 | 129.97 | 127.68 | 129.47 | 127,128 | +1.28(+1.00%) |
Mar 04, 2024 | 128.07 | 129.03 | 127.45 | 128.19 | 110,114 | +0.50(+0.39%) |
Mar 01, 2024 | 126.83 | 128.27 | 126.27 | 127.69 | 96,300 | +0.85(+0.67%) |
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 148,926 | +2.23(+1.79%) |
Feb 28, 2024 | 123.26 | 125.56 | 123.26 | 124.61 | 97,396 | +0.23(+0.18%) |
Feb 27, 2024 | 125.57 | 125.57 | 123.26 | 124.38 | 109,043 | -0.34(-0.27%) |
Feb 26, 2024 | 125.30 | 126.35 | 124.61 | 124.72 | 157,521 | -1.35(-1.07%) |
Feb 23, 2024 | 126.11 | 126.88 | 124.87 | 126.07 | 119,628 | -0.09(-0.07%) |
Feb 22, 2024 | 126.55 | 127.14 | 124.53 | 126.16 | 140,304 | -0.56(-0.44%) |
Feb 21, 2024 | 124.89 | 126.73 | 124.57 | 126.72 | 117,886 | +1.83(+1.47%) |
Feb 20, 2024 | 124.62 | 126.44 | 124.54 | 124.89 | 122,791 | -1.22(-0.97%) |
Feb 16, 2024 | 128.19 | 128.19 | 125.80 | 126.11 | 145,730 | -2.73(-2.12%) |
Feb 15, 2024 | 125.69 | 128.84 | 125.50 | 128.84 | 138,352 | +3.87(+3.10%) |
Feb 14, 2024 | 126.16 | 126.46 | 123.96 | 124.97 | 112,471 | +0.31(+0.25%) |
Feb 13, 2024 | 126.03 | 126.41 | 123.62 | 124.66 | 267,136 | -4.20(-3.26%) |
Feb 12, 2024 | 126.85 | 128.95 | 126.85 | 128.86 | 177,134 | +2.17(+1.71%) |
Feb 09, 2024 | 125.52 | 126.82 | 124.54 | 126.69 | 142,577 | +1.53(+1.22%) |
Feb 08, 2024 | 123.86 | 125.47 | 123.58 | 125.16 | 92,827 | +1.29(+1.04%) |
Feb 07, 2024 | 124.32 | 124.53 | 123.32 | 123.86 | 116,098 | -0.24(-0.19%) |
Feb 06, 2024 | 122.56 | 124.16 | 122.56 | 124.10 | 114,205 | +1.50(+1.23%) |
Feb 05, 2024 | 119.95 | 123.85 | 119.59 | 122.60 | 225,805 | +1.18(+0.98%) |
Feb 02, 2024 | 121.04 | 122.47 | 120.60 | 121.42 | 109,255 | -1.19(-0.97%) |
Feb 01, 2024 | 122.17 | 123.20 | 121.13 | 122.61 | 141,247 | +0.53(+0.43%) |
Jan 31, 2024 | 126.64 | 126.81 | 122.00 | 122.08 | 199,782 | -4.57(-3.61%) |
Jan 30, 2024 | 126.44 | 127.69 | 126.44 | 126.65 | 100,789 | -0.53(-0.41%) |
Jan 29, 2024 | 125.91 | 127.45 | 124.98 | 127.18 | 179,536 | +1.08(+0.86%) |
Jan 26, 2024 | 126.20 | 126.93 | 125.41 | 126.09 | 98,707 | +0.22(+0.17%) |
Jan 25, 2024 | 126.04 | 126.77 | 124.99 | 125.87 | 176,664 | +1.33(+1.07%) |
Jan 24, 2024 | 127.22 | 127.22 | 123.24 | 124.54 | 264,674 | -0.52(-0.41%) |
Jan 23, 2024 | 127.35 | 131.25 | 123.82 | 125.06 | 502,888 | +6.97(+5.90%) |
Jan 22, 2024 | 117.45 | 119.11 | 116.82 | 118.09 | 177,110 | +1.30(+1.12%) |
Jan 19, 2024 | 116.56 | 117.19 | 114.75 | 116.79 | 107,739 | +0.53(+0.45%) |
Jan 18, 2024 | 116.09 | 116.95 | 115.35 | 116.26 | 166,826 | +0.46(+0.40%) |
Jan 17, 2024 | 115.50 | 117.38 | 114.25 | 115.80 | 109,153 | -1.43(-1.22%) |
Jan 16, 2024 | 115.21 | 117.60 | 115.15 | 117.23 | 141,564 | +0.78(+0.67%) |
Jan 12, 2024 | 118.08 | 118.08 | 115.60 | 116.46 | 76,606 | -0.08(-0.07%) |
Jan 11, 2024 | 116.83 | 116.83 | 115.21 | 116.54 | 82,195 | -0.92(-0.79%) |
Jan 10, 2024 | 117.19 | 117.69 | 116.73 | 117.46 | 73,761 | -0.28(-0.24%) |
Jan 09, 2024 | 118.31 | 118.67 | 117.68 | 117.74 | 116,194 | -2.16(-1.80%) |
Jan 08, 2024 | 117.46 | 119.95 | 117.46 | 119.90 | 136,725 | +2.00(+1.70%) |
Jan 05, 2024 | 116.87 | 120.15 | 116.87 | 117.90 | 147,225 | +0.12(+0.10%) |
Jan 04, 2024 | 118.22 | 118.48 | 117.39 | 117.78 | 152,697 | +0.24(+0.20%) |
Jan 03, 2024 | 118.33 | 119.46 | 117.31 | 117.54 | 150,515 | -2.36(-1.97%) |