Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.00 | 127.35 | 122.50 | 124.53 | 11,198 | +1.95(+1.59%) |
Mar 27, 2024 | 123.72 | 123.86 | 122.20 | 122.58 | 29,282 | -1.08(-0.87%) |
Mar 26, 2024 | 123.05 | 124.60 | 121.72 | 123.66 | 31,494 | +1.75(+1.44%) |
Mar 25, 2024 | 120.04 | 122.61 | 119.88 | 121.90 | 49,239 | +3.84(+3.25%) |
Mar 22, 2024 | 127.91 | 127.91 | 116.97 | 118.06 | 97,199 | -12.84(-9.81%) |
Mar 21, 2024 | 131.89 | 132.16 | 130.77 | 130.90 | 13,002 | -0.98(-0.74%) |
Mar 20, 2024 | 130.65 | 131.88 | 129.50 | 131.88 | 18,713 | +0.53(+0.40%) |
Mar 19, 2024 | 131.48 | 132.29 | 130.75 | 131.35 | 14,762 | +0.83(+0.64%) |
Mar 18, 2024 | 131.60 | 131.91 | 130.51 | 130.52 | 14,434 | -1.68(-1.27%) |
Mar 15, 2024 | 133.48 | 133.74 | 131.61 | 132.20 | 16,126 | -0.50(-0.38%) |
Mar 14, 2024 | 133.68 | 133.83 | 131.79 | 132.70 | 10,850 | -1.26(-0.94%) |
Mar 13, 2024 | 134.47 | 134.71 | 133.35 | 133.96 | 11,705 | -0.33(-0.25%) |
Mar 12, 2024 | 131.62 | 134.29 | 131.09 | 134.29 | 23,609 | +6.24(+4.87%) |
Mar 11, 2024 | 128.06 | 128.52 | 127.25 | 128.05 | 14,057 | -0.47(-0.37%) |
Mar 08, 2024 | 129.63 | 129.89 | 128.01 | 128.52 | 15,579 | +0.47(+0.37%) |
Mar 07, 2024 | 127.30 | 128.05 | 126.93 | 128.05 | 23,860 | -0.76(-0.59%) |
Mar 06, 2024 | 128.09 | 129.10 | 127.90 | 128.81 | 19,899 | +2.04(+1.61%) |
Mar 05, 2024 | 127.50 | 128.50 | 126.44 | 126.77 | 20,992 | -2.07(-1.61%) |
Mar 04, 2024 | 128.48 | 129.18 | 128.31 | 128.84 | 37,273 | -1.20(-0.92%) |
Mar 01, 2024 | 130.00 | 130.63 | 129.40 | 130.04 | 22,773 | +0.43(+0.33%) |
Feb 29, 2024 | 130.32 | 131.06 | 128.70 | 129.61 | 19,172 | -0.14(-0.11%) |
Feb 28, 2024 | 130.71 | 130.77 | 129.61 | 129.75 | 15,469 | -2.27(-1.72%) |
Feb 27, 2024 | 130.91 | 132.19 | 130.79 | 132.02 | 29,684 | -0.28(-0.21%) |
Feb 26, 2024 | 131.75 | 132.30 | 131.17 | 132.30 | 27,933 | +1.38(+1.05%) |
Feb 23, 2024 | 131.18 | 131.67 | 130.39 | 130.92 | 10,057 | +0.40(+0.31%) |
Feb 22, 2024 | 129.46 | 131.01 | 129.34 | 130.52 | 18,636 | +1.71(+1.33%) |
Feb 21, 2024 | 128.81 | 129.31 | 128.32 | 128.81 | 63,539 | -1.38(-1.06%) |
Feb 20, 2024 | 130.67 | 132.48 | 129.32 | 130.19 | 35,363 | +5.21(+4.17%) |
Feb 16, 2024 | 125.26 | 125.96 | 124.96 | 124.98 | 27,990 | -0.17(-0.14%) |
Feb 15, 2024 | 124.64 | 125.65 | 124.51 | 125.15 | 28,529 | +0.31(+0.25%) |
Feb 14, 2024 | 123.61 | 125.23 | 123.21 | 124.84 | 15,425 | +2.96(+2.43%) |
Feb 13, 2024 | 121.06 | 122.90 | 121.06 | 121.88 | 17,889 | -3.97(-3.15%) |
Feb 12, 2024 | 125.92 | 126.14 | 125.17 | 125.85 | 29,100 | -0.30(-0.24%) |
Feb 09, 2024 | 125.35 | 126.25 | 124.92 | 126.15 | 15,939 | +3.20(+2.60%) |
Feb 08, 2024 | 122.34 | 123.22 | 122.24 | 122.95 | 12,410 | +0.40(+0.33%) |
Feb 07, 2024 | 121.59 | 122.61 | 121.43 | 122.55 | 23,716 | -0.20(-0.16%) |
Feb 06, 2024 | 122.03 | 122.75 | 121.53 | 122.75 | 24,668 | +0.72(+0.59%) |
Feb 05, 2024 | 120.95 | 122.19 | 120.05 | 122.03 | 50,656 | +0.62(+0.51%) |
Feb 02, 2024 | 123.04 | 123.04 | 121.37 | 121.41 | 32,144 | -3.77(-3.01%) |
Feb 01, 2024 | 124.35 | 126.00 | 123.65 | 125.18 | 53,623 | +7.53(+6.40%) |
Jan 31, 2024 | 118.69 | 119.31 | 117.04 | 117.65 | 35,447 | +0.41(+0.35%) |
Jan 30, 2024 | 117.87 | 118.11 | 116.66 | 117.24 | 34,720 | +0.15(+0.13%) |
Jan 29, 2024 | 116.01 | 117.51 | 115.84 | 117.09 | 124,925 | +0.47(+0.40%) |
Jan 26, 2024 | 117.17 | 117.47 | 116.28 | 116.62 | 25,633 | +0.45(+0.39%) |
Jan 25, 2024 | 116.72 | 116.72 | 115.78 | 116.17 | 107,798 | -1.32(-1.12%) |
Jan 24, 2024 | 118.69 | 119.04 | 117.25 | 117.49 | 412,417 | -0.48(-0.41%) |
Jan 23, 2024 | 116.99 | 117.97 | 116.95 | 117.97 | 83,856 | +2.07(+1.79%) |
Jan 22, 2024 | 115.95 | 116.95 | 115.76 | 115.90 | 40,397 | +1.13(+0.98%) |
Jan 19, 2024 | 114.78 | 114.79 | 113.61 | 114.77 | 21,389 | -0.02(-0.02%) |
Jan 18, 2024 | 114.85 | 115.39 | 114.19 | 114.79 | 29,699 | +3.53(+3.17%) |
Jan 17, 2024 | 110.22 | 111.26 | 109.72 | 111.26 | 26,923 | +0.55(+0.50%) |
Jan 16, 2024 | 109.91 | 111.08 | 109.62 | 110.71 | 41,940 | -0.06(-0.05%) |
Jan 12, 2024 | 112.36 | 112.45 | 110.59 | 110.77 | 27,788 | -3.55(-3.11%) |
Jan 11, 2024 | 114.12 | 114.66 | 112.49 | 114.32 | 34,250 | -0.38(-0.33%) |
Jan 10, 2024 | 113.93 | 115.17 | 113.68 | 114.70 | 31,507 | -0.47(-0.41%) |
Jan 09, 2024 | 113.84 | 115.19 | 113.79 | 115.17 | 32,602 | -0.53(-0.46%) |
Jan 08, 2024 | 113.38 | 115.70 | 113.32 | 115.70 | 74,325 | +1.90(+1.67%) |
Jan 05, 2024 | 114.89 | 115.16 | 113.40 | 113.80 | 36,896 | -2.00(-1.73%) |
Jan 04, 2024 | 114.72 | 116.19 | 114.56 | 115.80 | 70,445 | -0.89(-0.76%) |
Jan 03, 2024 | 116.29 | 117.17 | 115.59 | 116.69 | 12,710 | -0.91(-0.77%) |