Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.46 | 85.92 | 85.22 | 85.27 | 2,068,917 | -0.12(-0.14%) |
Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 1,947,250 | -0.46(-0.54%) |
Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 1,108,087 | +0.16(+0.19%) |
Mar 25, 2024 | 85.46 | 85.97 | 85.20 | 85.69 | 1,418,545 | -0.30(-0.35%) |
Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 1,644,090 | -0.57(-0.66%) |
Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 4,347,978 | +0.61(+0.71%) |
Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 3,724,478 | +0.82(+0.96%) |
Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 5,377,897 | +0.62(+0.73%) |
Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 2,968,625 | +0.95(+1.14%) |
Mar 15, 2024 | 84.23 | 84.52 | 83.26 | 83.56 | 5,312,249 | -2.41(-2.80%) |
Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 4,788,248 | -0.43(-0.50%) |
Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 2,322,925 | -0.63(-0.72%) |
Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 3,046,210 | +1.87(+2.20%) |
Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 3,154,686 | +0.23(+0.27%) |
Mar 08, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 1,910,434 | -0.48(-0.56%) |
Mar 07, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 1,772,908 | -336.65(-79.76%) |
Mar 06, 2024 | 424.70 | 425.50 | 418.39 | 422.06 | 1,083,305 | +5.86(+1.41%) |
Mar 05, 2024 | 428.08 | 428.46 | 413.69 | 416.20 | 1,381,295 | -16.54(-3.82%) |
Mar 04, 2024 | 432.89 | 434.45 | 432.10 | 432.74 | 332,987 | -1.83(-0.42%) |
Mar 01, 2024 | 431.83 | 434.75 | 427.84 | 434.57 | 680,467 | +4.30(+1.00%) |
Feb 29, 2024 | 429.33 | 431.38 | 426.36 | 430.27 | 626,176 | +3.28(+0.77%) |
Feb 28, 2024 | 425.68 | 428.20 | 424.53 | 426.99 | 346,099 | -0.74(-0.17%) |
Feb 27, 2024 | 430.29 | 430.29 | 424.55 | 427.73 | 386,386 | +0.25(+0.06%) |
Feb 26, 2024 | 425.87 | 431.08 | 424.62 | 427.48 | 826,926 | +4.08(+0.96%) |
Feb 23, 2024 | 423.70 | 425.64 | 421.10 | 423.40 | 568,269 | +2.26(+0.54%) |
Feb 22, 2024 | 422.39 | 424.42 | 420.38 | 421.14 | 954,192 | +10.50(+2.56%) |
Feb 21, 2024 | 410.08 | 410.80 | 406.35 | 410.64 | 1,202,313 | -11.84(-2.80%) |
Feb 20, 2024 | 423.62 | 426.26 | 417.34 | 422.48 | 945,997 | -5.29(-1.24%) |
Feb 16, 2024 | 435.13 | 435.13 | 427.45 | 427.77 | 776,710 | -7.73(-1.77%) |
Feb 15, 2024 | 438.78 | 438.84 | 433.54 | 435.50 | 307,015 | -0.64(-0.15%) |
Feb 14, 2024 | 433.30 | 436.51 | 431.50 | 436.14 | 321,781 | +8.47(+1.98%) |
Feb 13, 2024 | 423.91 | 431.28 | 421.25 | 427.67 | 676,758 | -9.74(-2.23%) |
Feb 12, 2024 | 443.28 | 443.28 | 436.67 | 437.41 | 443,587 | -4.60(-1.04%) |
Feb 09, 2024 | 441.83 | 444.09 | 439.49 | 442.01 | 463,754 | +4.82(+1.10%) |
Feb 08, 2024 | 433.63 | 437.81 | 433.29 | 437.19 | 427,759 | +4.45(+1.03%) |
Feb 07, 2024 | 430.00 | 434.16 | 427.84 | 432.74 | 322,459 | +6.81(+1.60%) |
Feb 06, 2024 | 428.59 | 429.33 | 421.54 | 425.93 | 386,140 | -0.73(-0.17%) |
Feb 05, 2024 | 429.48 | 429.75 | 422.07 | 426.66 | 355,070 | -2.72(-0.63%) |
Feb 02, 2024 | 427.15 | 430.50 | 423.97 | 429.38 | 371,331 | +3.14(+0.74%) |
Feb 01, 2024 | 424.24 | 427.00 | 421.16 | 426.24 | 656,722 | +5.86(+1.39%) |
Jan 31, 2024 | 426.77 | 427.28 | 420.18 | 420.38 | 680,431 | -9.40(-2.19%) |
Jan 30, 2024 | 431.67 | 431.86 | 428.47 | 429.78 | 691,076 | -1.94(-0.45%) |
Jan 29, 2024 | 423.02 | 431.72 | 423.02 | 431.72 | 616,614 | +8.41(+1.99%) |
Jan 26, 2024 | 423.57 | 426.61 | 422.16 | 423.31 | 285,125 | -0.74(-0.17%) |
Jan 25, 2024 | 427.34 | 427.34 | 421.53 | 424.05 | 419,083 | +1.19(+0.28%) |
Jan 24, 2024 | 427.92 | 428.77 | 422.73 | 422.86 | 831,783 | -0.15(-0.04%) |
Jan 23, 2024 | 424.27 | 424.27 | 419.67 | 423.01 | 911,059 | +0.82(+0.19%) |
Jan 22, 2024 | 421.76 | 425.44 | 421.45 | 422.19 | 680,111 | +3.82(+0.91%) |
Jan 19, 2024 | 413.11 | 418.37 | 412.02 | 418.37 | 451,720 | +7.43(+1.81%) |
Jan 18, 2024 | 409.78 | 411.35 | 407.08 | 410.94 | 488,980 | +4.15(+1.02%) |
Jan 17, 2024 | 405.41 | 407.19 | 400.16 | 406.79 | 793,481 | -1.77(-0.43%) |
Jan 16, 2024 | 407.58 | 410.39 | 405.68 | 408.56 | 371,517 | -0.12(-0.03%) |
Jan 12, 2024 | 408.62 | 410.59 | 406.80 | 408.68 | 437,251 | +1.23(+0.30%) |
Jan 11, 2024 | 406.56 | 409.27 | 401.52 | 407.45 | 490,524 | +3.26(+0.81%) |
Jan 10, 2024 | 400.63 | 405.28 | 399.56 | 404.19 | 867,025 | +5.47(+1.37%) |
Jan 09, 2024 | 395.27 | 400.59 | 394.89 | 398.72 | 443,718 | +1.61(+0.41%) |
Jan 08, 2024 | 388.90 | 397.36 | 388.90 | 397.11 | 442,430 | +10.55(+2.73%) |
Jan 05, 2024 | 387.12 | 390.09 | 385.70 | 386.56 | 687,249 | -0.47(-0.12%) |
Jan 04, 2024 | 387.90 | 389.98 | 386.56 | 387.03 | 484,673 | -0.98(-0.25%) |
Jan 03, 2024 | 389.92 | 391.69 | 387.60 | 388.01 | 673,884 | -6.36(-1.61%) |