Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.82 | 113.96 | 112.64 | 112.74 | 1,062,920 | -1.00(-0.88%) |
Mar 27, 2024 | 113.50 | 113.83 | 112.45 | 113.74 | 862,350 | +0.97(+0.86%) |
Mar 26, 2024 | 113.05 | 113.68 | 112.73 | 112.77 | 803,029 | +0.32(+0.28%) |
Mar 25, 2024 | 112.12 | 113.00 | 112.04 | 112.45 | 934,866 | +0.31(+0.27%) |
Mar 22, 2024 | 111.96 | 113.03 | 111.83 | 112.14 | 1,010,790 | -0.19(-0.16%) |
Mar 21, 2024 | 112.50 | 112.87 | 111.64 | 112.33 | 1,154,968 | +0.41(+0.37%) |
Mar 20, 2024 | 110.65 | 112.13 | 110.42 | 111.92 | 1,357,665 | +1.27(+1.15%) |
Mar 19, 2024 | 109.15 | 110.71 | 108.74 | 110.65 | 1,359,461 | +1.52(+1.39%) |
Mar 18, 2024 | 108.70 | 109.55 | 108.63 | 109.13 | 1,650,716 | +1.18(+1.09%) |
Mar 15, 2024 | 108.01 | 108.70 | 105.78 | 107.95 | 1,617,740 | -1.02(-0.94%) |
Mar 14, 2024 | 110.71 | 111.02 | 106.71 | 108.97 | 2,305,994 | -1.46(-1.32%) |
Mar 13, 2024 | 110.17 | 110.64 | 109.83 | 110.43 | 973,155 | +0.37(+0.34%) |
Mar 12, 2024 | 108.71 | 110.17 | 107.98 | 110.06 | 1,605,980 | +2.68(+2.50%) |
Mar 11, 2024 | 106.58 | 107.88 | 105.40 | 107.38 | 1,216,456 | +0.50(+0.47%) |
Mar 08, 2024 | 108.90 | 109.34 | 105.00 | 106.88 | 1,591,666 | -1.34(-1.24%) |
Mar 07, 2024 | 109.11 | 109.17 | 107.58 | 108.22 | 1,425,977 | +0.28(+0.26%) |
Mar 06, 2024 | 109.47 | 109.66 | 107.47 | 107.94 | 1,428,519 | -0.12(-0.11%) |
Mar 05, 2024 | 109.71 | 109.83 | 106.43 | 108.06 | 2,085,215 | -2.28(-2.07%) |
Mar 04, 2024 | 110.31 | 110.66 | 110.01 | 110.34 | 1,202,116 | +0.05(+0.05%) |
Mar 01, 2024 | 110.79 | 111.22 | 109.86 | 110.29 | 1,454,431 | -0.07(-0.06%) |
Feb 29, 2024 | 110.50 | 110.62 | 109.13 | 110.36 | 1,004,227 | +0.78(+0.71%) |
Feb 28, 2024 | 110.09 | 110.23 | 109.14 | 109.58 | 834,223 | -0.88(-0.79%) |
Feb 27, 2024 | 109.97 | 110.55 | 109.80 | 110.45 | 1,009,515 | +1.08(+0.98%) |
Feb 26, 2024 | 109.30 | 109.68 | 109.15 | 109.38 | 1,049,966 | +0.61(+0.56%) |
Feb 23, 2024 | 107.70 | 108.90 | 107.40 | 108.77 | 1,174,489 | +1.84(+1.72%) |
Feb 22, 2024 | 107.93 | 108.53 | 106.74 | 106.93 | 1,308,307 | +1.15(+1.09%) |
Feb 21, 2024 | 105.00 | 105.94 | 104.60 | 105.78 | 1,144,746 | +0.45(+0.43%) |
Feb 20, 2024 | 106.36 | 106.55 | 103.93 | 105.33 | 1,764,103 | -1.82(-1.70%) |
Feb 16, 2024 | 106.61 | 108.06 | 106.18 | 107.15 | 2,491,531 | +0.29(+0.27%) |
Feb 15, 2024 | 107.16 | 107.39 | 105.92 | 106.86 | 2,402,820 | +0.28(+0.26%) |
Feb 14, 2024 | 105.83 | 106.77 | 104.80 | 106.58 | 2,375,925 | +3.03(+2.93%) |
Feb 13, 2024 | 105.98 | 106.38 | 100.18 | 103.55 | 2,326,440 | -4.11(-3.82%) |
Feb 12, 2024 | 109.18 | 109.33 | 107.06 | 107.66 | 1,224,247 | -1.20(-1.10%) |
Feb 09, 2024 | 109.40 | 109.89 | 108.67 | 108.86 | 1,355,349 | -0.40(-0.37%) |
Feb 08, 2024 | 108.88 | 109.34 | 108.21 | 109.26 | 1,529,505 | +0.45(+0.41%) |
Feb 07, 2024 | 109.15 | 109.23 | 108.36 | 108.81 | 762,156 | +0.18(+0.17%) |
Feb 06, 2024 | 107.75 | 108.69 | 107.21 | 108.63 | 911,396 | +1.33(+1.24%) |
Feb 05, 2024 | 105.77 | 107.39 | 104.60 | 107.30 | 1,027,424 | +2.09(+1.99%) |
Feb 02, 2024 | 105.17 | 106.11 | 104.73 | 105.21 | 848,919 | +0.19(+0.18%) |
Feb 01, 2024 | 105.43 | 106.13 | 104.10 | 105.02 | 1,163,200 | +0.41(+0.39%) |
Jan 31, 2024 | 107.16 | 107.40 | 104.19 | 104.61 | 1,340,091 | -2.73(-2.54%) |
Jan 30, 2024 | 106.89 | 107.50 | 106.76 | 107.34 | 772,186 | +0.82(+0.77%) |
Jan 29, 2024 | 106.86 | 107.09 | 105.93 | 106.52 | 1,176,972 | -0.39(-0.36%) |
Jan 26, 2024 | 106.72 | 107.55 | 106.28 | 106.91 | 1,127,965 | +0.46(+0.43%) |
Jan 25, 2024 | 107.41 | 107.58 | 106.38 | 106.45 | 1,054,164 | -0.72(-0.67%) |
Jan 24, 2024 | 108.97 | 109.10 | 107.11 | 107.17 | 1,085,315 | -1.32(-1.22%) |
Jan 23, 2024 | 107.66 | 108.60 | 107.56 | 108.49 | 979,128 | +1.50(+1.40%) |
Jan 22, 2024 | 105.75 | 107.19 | 105.51 | 106.99 | 1,401,928 | +1.82(+1.73%) |
Jan 19, 2024 | 104.82 | 105.60 | 104.60 | 105.17 | 1,640,821 | +1.31(+1.26%) |
Jan 18, 2024 | 103.33 | 104.08 | 102.21 | 103.86 | 1,185,554 | +1.75(+1.71%) |
Jan 17, 2024 | 102.56 | 103.36 | 100.89 | 102.11 | 2,345,233 | -2.02(-1.94%) |
Jan 16, 2024 | 104.60 | 105.27 | 102.93 | 104.13 | 2,412,847 | -1.75(-1.65%) |
Jan 12, 2024 | 106.95 | 106.95 | 105.62 | 105.88 | 1,326,294 | -0.72(-0.68%) |
Jan 11, 2024 | 106.95 | 107.30 | 104.76 | 106.60 | 2,032,850 | +0.28(+0.26%) |
Jan 10, 2024 | 106.29 | 106.69 | 106.00 | 106.32 | 1,242,578 | +0.53(+0.50%) |
Jan 09, 2024 | 104.05 | 105.98 | 104.03 | 105.79 | 1,424,675 | +1.22(+1.17%) |
Jan 08, 2024 | 103.49 | 105.25 | 103.22 | 104.57 | 1,793,402 | +1.19(+1.15%) |
Jan 05, 2024 | 102.05 | 103.83 | 102.05 | 103.38 | 2,194,601 | +1.60(+1.57%) |
Jan 04, 2024 | 101.56 | 102.69 | 101.43 | 101.78 | 1,666,042 | +0.15(+0.15%) |
Jan 03, 2024 | 102.59 | 103.32 | 100.74 | 101.63 | 2,522,595 | -1.79(-1.73%) |