Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.99 | 127.61 | 126.05 | 126.98 | 3,332,943 | +1.44(+1.15%) |
Mar 27, 2024 | 124.53 | 125.95 | 123.93 | 125.54 | 2,211,194 | +0.61(+0.49%) |
Mar 26, 2024 | 126.64 | 126.87 | 124.38 | 124.93 | 2,977,056 | -1.46(-1.16%) |
Mar 25, 2024 | 124.55 | 126.58 | 124.33 | 126.39 | 3,267,958 | +2.39(+1.93%) |
Mar 22, 2024 | 125.30 | 125.57 | 123.82 | 124.00 | 3,174,028 | -1.23(-0.98%) |
Mar 21, 2024 | 125.05 | 125.43 | 124.23 | 125.23 | 2,692,313 | +0.38(+0.30%) |
Mar 20, 2024 | 123.49 | 125.08 | 123.17 | 124.86 | 3,160,633 | +1.05(+0.85%) |
Mar 19, 2024 | 122.69 | 124.31 | 122.39 | 123.80 | 3,325,733 | +1.06(+0.87%) |
Mar 18, 2024 | 122.49 | 122.87 | 121.02 | 122.74 | 2,285,125 | +0.78(+0.64%) |
Mar 15, 2024 | 122.46 | 124.07 | 121.91 | 121.96 | 16,811,736 | -0.99(-0.81%) |
Mar 14, 2024 | 122.43 | 123.11 | 121.72 | 122.96 | 2,990,261 | +1.21(+0.99%) |
Mar 13, 2024 | 121.62 | 122.73 | 121.11 | 121.75 | 2,961,724 | +1.72(+1.43%) |
Mar 12, 2024 | 120.01 | 121.06 | 119.67 | 120.03 | 4,096,817 | +0.02(+0.02%) |
Mar 11, 2024 | 118.42 | 120.33 | 117.66 | 120.01 | 3,810,603 | +2.09(+1.77%) |
Mar 08, 2024 | 116.70 | 118.09 | 116.33 | 117.92 | 3,162,760 | +0.86(+0.74%) |
Mar 07, 2024 | 116.00 | 117.98 | 115.96 | 117.06 | 3,505,666 | +1.35(+1.17%) |
Mar 06, 2024 | 116.36 | 116.59 | 114.79 | 115.71 | 3,788,141 | +0.29(+0.25%) |
Mar 05, 2024 | 114.93 | 117.08 | 114.62 | 115.42 | 4,293,743 | +0.37(+0.32%) |
Mar 04, 2024 | 116.84 | 117.36 | 114.96 | 115.05 | 5,232,037 | -0.27(-0.23%) |
Mar 01, 2024 | 114.92 | 115.94 | 114.52 | 115.32 | 3,018,701 | +1.63(+1.43%) |
Feb 29, 2024 | 113.99 | 114.61 | 113.06 | 113.69 | 4,370,722 | +0.29(+0.25%) |
Feb 28, 2024 | 113.22 | 114.52 | 112.10 | 113.40 | 3,188,475 | +0.23(+0.20%) |
Feb 27, 2024 | 112.24 | 113.40 | 111.36 | 113.17 | 4,368,124 | +1.88(+1.69%) |
Feb 26, 2024 | 110.78 | 112.43 | 110.38 | 111.30 | 4,062,413 | +0.19(+0.17%) |
Feb 23, 2024 | 109.12 | 112.12 | 108.33 | 111.11 | 6,242,626 | -4.51(-3.90%) |
Feb 22, 2024 | 114.90 | 116.28 | 114.48 | 115.62 | 4,784,679 | +0.04(+0.03%) |
Feb 21, 2024 | 113.53 | 116.30 | 113.12 | 115.58 | 3,132,647 | +3.21(+2.85%) |
Feb 20, 2024 | 113.09 | 113.52 | 112.02 | 112.37 | 3,699,464 | -0.43(-0.38%) |
Feb 16, 2024 | 114.02 | 114.47 | 112.68 | 112.80 | 4,179,178 | -0.69(-0.60%) |
Feb 15, 2024 | 110.20 | 114.10 | 109.97 | 113.48 | 3,102,686 | +3.22(+2.92%) |
Feb 14, 2024 | 111.08 | 111.82 | 109.46 | 110.26 | 2,584,640 | -0.02(-0.02%) |
Feb 13, 2024 | 112.24 | 112.63 | 109.14 | 110.28 | 3,960,201 | -1.81(-1.61%) |
Feb 12, 2024 | 110.93 | 112.37 | 110.44 | 112.09 | 3,812,284 | +1.79(+1.62%) |
Feb 09, 2024 | 112.30 | 112.98 | 109.93 | 110.30 | 2,625,180 | -2.00(-1.78%) |
Feb 08, 2024 | 112.14 | 113.19 | 111.05 | 112.30 | 3,205,464 | +0.54(+0.48%) |
Feb 07, 2024 | 111.17 | 112.47 | 110.37 | 111.76 | 3,005,739 | +0.64(+0.57%) |
Feb 06, 2024 | 109.26 | 112.22 | 108.94 | 111.13 | 3,530,150 | +2.21(+2.03%) |
Feb 05, 2024 | 109.43 | 109.86 | 108.21 | 108.91 | 2,976,638 | -1.19(-1.08%) |
Feb 02, 2024 | 111.90 | 112.24 | 109.64 | 110.10 | 2,947,238 | -1.74(-1.55%) |
Feb 01, 2024 | 113.43 | 114.24 | 110.99 | 111.84 | 2,586,567 | -1.18(-1.05%) |
Jan 31, 2024 | 115.86 | 115.89 | 112.97 | 113.03 | 3,303,414 | -2.97(-2.56%) |
Jan 30, 2024 | 113.55 | 116.09 | 113.01 | 116.00 | 2,967,176 | +1.81(+1.58%) |
Jan 29, 2024 | 114.59 | 114.64 | 113.00 | 114.19 | 2,666,398 | -0.58(-0.50%) |
Jan 26, 2024 | 114.19 | 114.80 | 112.41 | 114.76 | 2,702,015 | +0.69(+0.60%) |
Jan 25, 2024 | 111.73 | 114.09 | 111.25 | 114.08 | 2,980,757 | +2.74(+2.46%) |
Jan 24, 2024 | 110.35 | 111.91 | 109.76 | 111.34 | 3,550,813 | +1.71(+1.56%) |
Jan 23, 2024 | 109.78 | 111.16 | 109.33 | 109.63 | 2,385,819 | -0.27(-0.24%) |
Jan 22, 2024 | 108.86 | 110.19 | 108.31 | 109.90 | 2,499,346 | +0.47(+0.43%) |
Jan 19, 2024 | 109.26 | 109.44 | 108.21 | 109.43 | 2,857,595 | +0.08(+0.07%) |
Jan 18, 2024 | 109.74 | 110.06 | 108.39 | 109.35 | 3,401,246 | -0.54(-0.49%) |
Jan 17, 2024 | 109.76 | 111.01 | 109.15 | 109.89 | 3,304,520 | -1.50(-1.35%) |
Jan 16, 2024 | 114.39 | 114.39 | 111.07 | 111.39 | 3,443,395 | -2.98(-2.61%) |
Jan 12, 2024 | 115.44 | 116.07 | 113.65 | 114.37 | 3,055,174 | +1.05(+0.93%) |
Jan 11, 2024 | 113.63 | 114.26 | 112.81 | 113.31 | 2,162,667 | -0.01(-0.01%) |
Jan 10, 2024 | 114.37 | 114.39 | 112.51 | 113.32 | 3,174,821 | -1.06(-0.93%) |
Jan 09, 2024 | 116.39 | 116.65 | 113.12 | 114.39 | 3,088,158 | -1.68(-1.44%) |
Jan 08, 2024 | 116.45 | 116.45 | 114.38 | 116.06 | 4,305,791 | -2.57(-2.17%) |
Jan 05, 2024 | 120.08 | 120.29 | 117.80 | 118.63 | 2,188,974 | -0.63(-0.53%) |
Jan 04, 2024 | 123.74 | 124.24 | 119.09 | 119.26 | 2,889,004 | -3.90(-3.17%) |
Jan 03, 2024 | 119.86 | 123.62 | 119.47 | 123.17 | 2,835,104 | +3.33(+2.78%) |