Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 133.32 | 135.06 | 132.66 | 133.44 | 127,680 | +0.10(+0.07%) |
Mar 27, 2024 | 131.91 | 133.48 | 131.51 | 133.34 | 111,252 | +2.54(+1.94%) |
Mar 26, 2024 | 130.21 | 131.40 | 129.48 | 130.80 | 88,211 | +1.02(+0.78%) |
Mar 25, 2024 | 128.76 | 129.94 | 128.09 | 129.78 | 97,013 | +1.26(+0.98%) |
Mar 22, 2024 | 130.87 | 130.87 | 128.17 | 128.52 | 146,805 | -1.62(-1.25%) |
Mar 21, 2024 | 131.06 | 132.45 | 129.97 | 130.14 | 171,649 | -0.50(-0.38%) |
Mar 20, 2024 | 128.63 | 131.39 | 128.30 | 130.64 | 150,345 | +1.19(+0.92%) |
Mar 19, 2024 | 129.56 | 130.94 | 129.42 | 129.45 | 93,640 | +0.14(+0.11%) |
Mar 18, 2024 | 130.58 | 131.97 | 129.22 | 129.31 | 173,842 | -1.51(-1.16%) |
Mar 15, 2024 | 130.21 | 132.77 | 130.21 | 130.82 | 367,289 | +0.15(+0.11%) |
Mar 14, 2024 | 131.23 | 131.76 | 129.59 | 130.67 | 130,376 | -1.45(-1.10%) |
Mar 13, 2024 | 131.23 | 132.48 | 130.79 | 132.12 | 109,570 | +0.79(+0.60%) |
Mar 12, 2024 | 131.67 | 132.28 | 130.52 | 131.34 | 107,850 | -0.62(-0.47%) |
Mar 11, 2024 | 131.16 | 132.27 | 130.66 | 131.96 | 88,741 | -0.22(-0.17%) |
Mar 08, 2024 | 132.36 | 134.38 | 132.15 | 132.17 | 141,279 | +0.17(+0.13%) |
Mar 07, 2024 | 131.07 | 132.14 | 130.74 | 132.00 | 108,593 | +1.74(+1.34%) |
Mar 06, 2024 | 129.50 | 131.07 | 129.06 | 130.26 | 132,485 | +1.36(+1.06%) |
Mar 05, 2024 | 127.12 | 129.39 | 127.12 | 128.90 | 127,691 | +1.27(+1.00%) |
Mar 04, 2024 | 127.50 | 128.46 | 126.89 | 127.62 | 110,602 | +0.50(+0.39%) |
Mar 01, 2024 | 126.27 | 127.70 | 125.71 | 127.13 | 96,727 | +0.85(+0.67%) |
Feb 29, 2024 | 125.84 | 126.64 | 124.62 | 126.28 | 149,586 | +2.22(+1.79%) |
Feb 28, 2024 | 122.71 | 125.00 | 122.71 | 124.06 | 97,828 | +0.23(+0.18%) |
Feb 27, 2024 | 125.01 | 125.01 | 122.71 | 123.83 | 109,526 | -0.34(-0.27%) |
Feb 26, 2024 | 124.74 | 125.79 | 124.06 | 124.17 | 158,220 | -1.35(-1.07%) |
Feb 23, 2024 | 125.56 | 126.32 | 124.32 | 125.52 | 120,158 | -0.09(-0.07%) |
Feb 22, 2024 | 125.99 | 126.58 | 123.98 | 125.61 | 140,926 | -0.56(-0.44%) |
Feb 21, 2024 | 124.34 | 126.17 | 124.02 | 126.16 | 118,408 | +1.82(+1.47%) |
Feb 20, 2024 | 124.07 | 125.88 | 123.99 | 124.34 | 123,336 | -1.22(-0.97%) |
Feb 16, 2024 | 127.63 | 127.63 | 125.24 | 125.56 | 146,376 | -2.72(-2.12%) |
Feb 15, 2024 | 125.13 | 128.27 | 124.94 | 128.27 | 138,966 | +3.85(+3.10%) |
Feb 14, 2024 | 125.61 | 125.90 | 123.41 | 124.42 | 112,969 | +0.31(+0.25%) |
Feb 13, 2024 | 125.48 | 125.85 | 123.08 | 124.11 | 268,321 | -4.18(-3.26%) |
Feb 12, 2024 | 126.29 | 128.38 | 126.29 | 128.29 | 177,920 | +2.16(+1.71%) |
Feb 09, 2024 | 124.96 | 126.26 | 123.99 | 126.13 | 143,209 | +1.53(+1.22%) |
Feb 08, 2024 | 123.32 | 124.91 | 123.03 | 124.61 | 93,238 | +1.29(+1.04%) |
Feb 07, 2024 | 123.77 | 123.98 | 122.77 | 123.32 | 116,613 | -0.24(-0.19%) |
Feb 06, 2024 | 122.02 | 123.61 | 122.02 | 123.55 | 114,711 | +1.50(+1.23%) |
Feb 05, 2024 | 119.42 | 123.31 | 119.06 | 122.06 | 226,806 | +1.18(+0.98%) |
Feb 02, 2024 | 120.50 | 121.93 | 120.07 | 120.88 | 109,739 | -1.19(-0.97%) |
Feb 01, 2024 | 121.63 | 122.65 | 120.59 | 122.07 | 141,873 | +0.52(+0.43%) |
Jan 31, 2024 | 126.08 | 126.25 | 121.46 | 121.54 | 200,668 | -4.55(-3.61%) |
Jan 30, 2024 | 125.88 | 127.12 | 125.88 | 126.09 | 101,236 | -0.53(-0.42%) |
Jan 29, 2024 | 125.36 | 126.88 | 124.43 | 126.62 | 180,332 | +1.08(+0.86%) |
Jan 26, 2024 | 125.64 | 126.37 | 124.85 | 125.54 | 99,145 | +0.22(+0.17%) |
Jan 25, 2024 | 125.49 | 126.21 | 124.44 | 125.32 | 177,447 | +1.33(+1.07%) |
Jan 24, 2024 | 126.66 | 126.66 | 122.69 | 123.99 | 265,847 | -0.52(-0.41%) |
Jan 23, 2024 | 126.78 | 130.67 | 123.27 | 124.51 | 505,118 | +6.94(+5.90%) |
Jan 22, 2024 | 116.94 | 118.58 | 116.30 | 117.57 | 177,895 | +1.30(+1.12%) |
Jan 19, 2024 | 116.04 | 116.68 | 114.24 | 116.27 | 108,216 | +0.53(+0.45%) |
Jan 18, 2024 | 115.58 | 116.43 | 114.84 | 115.75 | 167,566 | +0.46(+0.40%) |
Jan 17, 2024 | 114.99 | 116.86 | 113.74 | 115.29 | 109,637 | -1.43(-1.22%) |
Jan 16, 2024 | 114.70 | 117.08 | 114.65 | 116.72 | 142,192 | +0.77(+0.67%) |
Jan 12, 2024 | 117.56 | 117.56 | 115.09 | 115.94 | 76,946 | -0.08(-0.07%) |
Jan 11, 2024 | 116.31 | 116.31 | 114.70 | 116.02 | 82,560 | -0.92(-0.79%) |
Jan 10, 2024 | 116.67 | 117.17 | 116.21 | 116.94 | 74,088 | -0.28(-0.24%) |
Jan 09, 2024 | 117.79 | 118.14 | 117.16 | 117.22 | 116,709 | -2.15(-1.80%) |
Jan 08, 2024 | 116.94 | 119.42 | 116.94 | 119.37 | 137,331 | +1.99(+1.70%) |
Jan 05, 2024 | 116.35 | 119.62 | 116.35 | 117.38 | 147,877 | +0.12(+0.10%) |
Jan 04, 2024 | 117.70 | 117.96 | 116.88 | 117.26 | 153,374 | +0.24(+0.20%) |
Jan 03, 2024 | 117.81 | 118.94 | 116.80 | 117.02 | 151,182 | -2.35(-1.97%) |