Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.69 | 122.38 | 122.17 | 122.21 | 2,004,210 | +0.71(+0.58%) |
Mar 27, 2024 | 118.55 | 121.72 | 118.55 | 121.50 | 1,810,217 | +3.66(+3.11%) |
Mar 26, 2024 | 116.98 | 117.91 | 116.58 | 117.84 | 1,739,752 | +0.70(+0.60%) |
Mar 25, 2024 | 117.89 | 118.49 | 116.99 | 117.14 | 1,082,979 | -0.61(-0.52%) |
Mar 22, 2024 | 119.06 | 119.06 | 117.34 | 117.75 | 906,072 | -0.46(-0.39%) |
Mar 21, 2024 | 118.98 | 120.17 | 118.06 | 118.21 | 1,025,956 | +0.12(+0.10%) |
Mar 20, 2024 | 117.76 | 118.16 | 116.70 | 118.09 | 1,134,348 | +0.09(+0.08%) |
Mar 19, 2024 | 117.74 | 118.33 | 116.93 | 118.00 | 1,061,104 | +0.77(+0.66%) |
Mar 18, 2024 | 117.15 | 118.21 | 116.38 | 117.23 | 1,394,513 | +0.09(+0.08%) |
Mar 15, 2024 | 117.02 | 118.40 | 116.65 | 117.14 | 4,764,656 | -1.34(-1.13%) |
Mar 14, 2024 | 120.12 | 120.64 | 117.46 | 118.48 | 1,354,878 | -2.06(-1.71%) |
Mar 13, 2024 | 118.98 | 121.56 | 118.66 | 120.54 | 1,293,505 | +1.36(+1.14%) |
Mar 12, 2024 | 119.53 | 120.73 | 118.23 | 119.18 | 1,821,036 | -1.15(-0.96%) |
Mar 11, 2024 | 118.06 | 121.07 | 118.06 | 120.33 | 1,574,516 | +1.89(+1.60%) |
Mar 08, 2024 | 119.93 | 120.00 | 117.84 | 118.44 | 2,312,662 | -0.17(-0.14%) |
Mar 07, 2024 | 119.56 | 120.42 | 118.08 | 118.61 | 2,097,369 | -1.70(-1.41%) |
Mar 06, 2024 | 120.15 | 120.92 | 119.36 | 120.31 | 1,313,749 | +1.05(+0.88%) |
Mar 05, 2024 | 121.87 | 122.41 | 118.57 | 119.26 | 1,479,066 | -2.44(-2.00%) |
Mar 04, 2024 | 118.91 | 121.88 | 118.83 | 121.70 | 1,274,026 | +2.02(+1.69%) |
Mar 01, 2024 | 118.18 | 120.37 | 116.85 | 119.68 | 1,789,504 | +1.14(+0.96%) |
Feb 29, 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 2,180,348 | +0.63(+0.53%) |
Feb 28, 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 1,443,666 | -0.12(-0.10%) |
Feb 27, 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 1,477,312 | +0.60(+0.51%) |
Feb 26, 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 1,944,048 | -1.53(-1.29%) |
Feb 23, 2024 | 119.53 | 119.90 | 118.31 | 118.96 | 1,671,990 | -0.72(-0.60%) |
Feb 22, 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 2,401,460 | -2.05(-1.68%) |
Feb 21, 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 2,828,387 | +0.57(+0.47%) |
Feb 20, 2024 | 122.09 | 123.22 | 120.49 | 121.16 | 2,187,458 | -1.66(-1.35%) |
Feb 16, 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 2,007,925 | -1.44(-1.16%) |
Feb 15, 2024 | 122.32 | 124.34 | 120.61 | 124.26 | 1,758,462 | +3.78(+3.14%) |
Feb 14, 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 1,462,574 | +0.70(+0.58%) |
Feb 13, 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 1,794,566 | -3.86(-3.12%) |
Feb 12, 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 1,301,878 | +1.44(+1.18%) |
Feb 09, 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 1,231,233 | +0.37(+0.30%) |
Feb 08, 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 1,269,171 | -0.12(-0.10%) |
Feb 07, 2024 | 122.36 | 123.00 | 121.36 | 121.95 | 1,372,646 | +0.14(+0.11%) |
Feb 06, 2024 | 120.66 | 122.18 | 119.91 | 121.81 | 1,383,750 | +0.99(+0.82%) |
Feb 05, 2024 | 121.25 | 121.81 | 120.48 | 120.82 | 1,212,769 | -1.83(-1.49%) |
Feb 02, 2024 | 122.56 | 124.24 | 121.56 | 122.65 | 1,208,190 | -1.87(-1.50%) |
Feb 01, 2024 | 123.14 | 124.64 | 122.21 | 124.52 | 1,155,079 | +1.21(+0.98%) |
Jan 31, 2024 | 124.78 | 125.85 | 122.44 | 123.30 | 1,617,050 | -0.38(-0.31%) |
Jan 30, 2024 | 124.31 | 124.75 | 123.24 | 123.68 | 1,063,062 | -1.34(-1.07%) |
Jan 29, 2024 | 123.75 | 125.62 | 121.68 | 125.02 | 1,259,323 | +2.58(+2.10%) |
Jan 26, 2024 | 123.88 | 124.27 | 122.23 | 122.45 | 753,337 | -0.81(-0.66%) |
Jan 25, 2024 | 122.33 | 123.27 | 121.52 | 123.26 | 1,203,287 | +2.03(+1.67%) |
Jan 24, 2024 | 126.40 | 126.56 | 120.68 | 121.24 | 1,287,047 | -4.30(-3.42%) |
Jan 23, 2024 | 126.71 | 127.28 | 124.92 | 125.53 | 1,255,710 | -0.60(-0.47%) |
Jan 22, 2024 | 124.70 | 126.90 | 124.58 | 126.13 | 1,143,653 | +1.55(+1.25%) |
Jan 19, 2024 | 125.32 | 125.52 | 123.76 | 124.58 | 1,308,744 | -0.53(-0.42%) |
Jan 18, 2024 | 127.25 | 127.37 | 124.69 | 125.10 | 1,089,302 | -2.58(-2.02%) |
Jan 17, 2024 | 128.22 | 130.13 | 126.71 | 127.68 | 1,308,736 | -1.98(-1.53%) |
Jan 16, 2024 | 130.65 | 132.00 | 129.56 | 129.66 | 805,465 | -1.79(-1.36%) |
Jan 12, 2024 | 131.54 | 132.28 | 130.96 | 131.45 | 677,065 | +0.68(+0.52%) |
Jan 11, 2024 | 132.55 | 132.80 | 129.70 | 130.77 | 883,667 | -2.08(-1.56%) |
Jan 10, 2024 | 132.33 | 133.52 | 132.01 | 132.85 | 617,581 | +0.88(+0.66%) |
Jan 09, 2024 | 131.54 | 134.06 | 131.00 | 131.97 | 1,208,949 | -0.30(-0.23%) |
Jan 08, 2024 | 130.72 | 132.37 | 129.97 | 132.27 | 1,032,372 | +1.14(+0.87%) |
Jan 05, 2024 | 130.59 | 132.12 | 129.66 | 131.13 | 867,079 | +0.13(+0.10%) |
Jan 04, 2024 | 132.50 | 132.93 | 130.68 | 131.00 | 821,119 | -1.74(-1.31%) |
Jan 03, 2024 | 132.43 | 133.22 | 131.68 | 132.74 | 1,004,597 | +0.00(+0.00%) |