Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 119.43 | 0 | -0.65(-0.54%) | |||
Mar 27, 2024 | 119.06 | 120.21 | 118.45 | 120.08 | 1,704,082 | +1.51(+1.27%) |
Mar 26, 2024 | 118.80 | 119.55 | 118.07 | 118.57 | 1,224,994 | -0.15(-0.13%) |
Mar 25, 2024 | 120.00 | 120.43 | 118.63 | 118.72 | 1,875,721 | -2.80(-2.30%) |
Mar 22, 2024 | 122.36 | 122.83 | 121.15 | 121.52 | 752,829 | -0.24(-0.20%) |
Mar 21, 2024 | 121.49 | 122.64 | 121.00 | 121.76 | 1,181,027 | +0.84(+0.69%) |
Mar 20, 2024 | 119.41 | 121.01 | 118.58 | 120.92 | 712,610 | +1.70(+1.43%) |
Mar 19, 2024 | 121.78 | 121.96 | 118.50 | 119.22 | 1,098,941 | -2.38(-1.96%) |
Mar 18, 2024 | 121.72 | 122.06 | 121.00 | 121.60 | 1,075,105 | +0.14(+0.12%) |
Mar 15, 2024 | 120.77 | 122.18 | 120.75 | 121.46 | 5,935,436 | +0.04(+0.03%) |
Mar 14, 2024 | 123.13 | 123.20 | 120.59 | 121.42 | 1,212,452 | -1.71(-1.39%) |
Mar 13, 2024 | 122.18 | 123.37 | 122.18 | 123.13 | 1,384,439 | +0.93(+0.76%) |
Mar 12, 2024 | 120.96 | 122.29 | 120.40 | 122.20 | 1,264,498 | +1.37(+1.13%) |
Mar 11, 2024 | 120.88 | 121.33 | 120.20 | 120.83 | 1,175,260 | -0.25(-0.21%) |
Mar 08, 2024 | 121.57 | 122.46 | 120.93 | 121.08 | 835,275 | +0.01(+0.01%) |
Mar 07, 2024 | 118.99 | 121.40 | 118.97 | 121.07 | 1,232,549 | +2.62(+2.21%) |
Mar 06, 2024 | 118.15 | 119.74 | 118.14 | 118.45 | 1,418,374 | +1.08(+0.92%) |
Mar 05, 2024 | 117.32 | 118.21 | 117.20 | 117.37 | 1,513,264 | +0.30(+0.26%) |
Mar 04, 2024 | 116.71 | 117.50 | 116.21 | 117.07 | 828,091 | +0.09(+0.08%) |
Mar 01, 2024 | 115.34 | 117.16 | 115.34 | 116.98 | 913,495 | +1.75(+1.52%) |
Feb 29, 2024 | 115.33 | 116.07 | 115.00 | 115.23 | 2,122,755 | -0.06(-0.05%) |
Feb 28, 2024 | 116.08 | 116.46 | 115.15 | 115.29 | 840,749 | -1.19(-1.02%) |
Feb 27, 2024 | 117.22 | 117.23 | 116.19 | 116.48 | 633,914 | -0.43(-0.37%) |
Feb 26, 2024 | 116.90 | 117.48 | 116.45 | 116.91 | 612,581 | +0.08(+0.07%) |
Feb 23, 2024 | 116.35 | 117.19 | 116.29 | 116.83 | 1,338,038 | +0.48(+0.41%) |
Feb 22, 2024 | 116.01 | 116.80 | 115.34 | 116.35 | 992,477 | +1.02(+0.88%) |
Feb 21, 2024 | 115.51 | 116.10 | 114.33 | 115.33 | 801,980 | +0.54(+0.47%) |
Feb 20, 2024 | 115.02 | 115.97 | 114.24 | 114.79 | 1,420,093 | -0.40(-0.35%) |
Feb 16, 2024 | 115.19 | 0 | -0.23(-0.20%) | |||
Feb 15, 2024 | 115.04 | 115.62 | 114.08 | 115.42 | 983,883 | +0.66(+0.58%) |
Feb 14, 2024 | 113.28 | 114.97 | 112.90 | 114.76 | 1,006,216 | +2.22(+1.97%) |
Feb 13, 2024 | 112.49 | 113.50 | 111.86 | 112.54 | 1,609,227 | -0.96(-0.85%) |
Feb 12, 2024 | 114.96 | 115.09 | 112.80 | 113.50 | 1,582,912 | -1.31(-1.14%) |
Feb 09, 2024 | 115.33 | 115.54 | 114.60 | 114.81 | 1,012,657 | -0.20(-0.17%) |
Feb 08, 2024 | 115.71 | 115.75 | 113.98 | 115.01 | 680,141 | +0.09(+0.08%) |
Feb 07, 2024 | 113.74 | 115.12 | 113.42 | 114.92 | 990,028 | +1.25(+1.10%) |
Feb 06, 2024 | 112.70 | 113.99 | 112.53 | 113.67 | 719,963 | +1.34(+1.19%) |
Feb 05, 2024 | 111.38 | 112.88 | 111.34 | 112.33 | 700,504 | +0.24(+0.21%) |
Feb 02, 2024 | 111.12 | 112.27 | 110.30 | 112.09 | 921,231 | +0.72(+0.65%) |
Feb 01, 2024 | 108.73 | 111.56 | 108.41 | 111.37 | 1,638,251 | +3.18(+2.94%) |
Jan 31, 2024 | 106.99 | 109.60 | 106.88 | 108.19 | 2,273,014 | +1.82(+1.71%) |
Jan 30, 2024 | 106.07 | 106.56 | 105.18 | 106.37 | 765,573 | +0.15(+0.14%) |
Jan 29, 2024 | 105.65 | 106.25 | 105.11 | 106.22 | 820,226 | +0.57(+0.54%) |
Jan 26, 2024 | 106.50 | 106.81 | 105.32 | 105.65 | 864,415 | -0.49(-0.46%) |
Jan 25, 2024 | 106.01 | 106.25 | 105.01 | 106.14 | 757,046 | +0.70(+0.66%) |
Jan 24, 2024 | 105.71 | 106.19 | 104.94 | 105.44 | 948,069 | +0.35(+0.33%) |
Jan 23, 2024 | 105.68 | 106.05 | 104.81 | 105.09 | 1,072,696 | -0.31(-0.29%) |
Jan 22, 2024 | 105.90 | 106.19 | 105.17 | 105.40 | 936,047 | -0.05(-0.05%) |
Jan 19, 2024 | 105.00 | 105.75 | 103.72 | 105.45 | 995,003 | +1.23(+1.18%) |
Jan 18, 2024 | 102.68 | 104.30 | 102.67 | 104.22 | 891,441 | +1.55(+1.51%) |
Jan 17, 2024 | 104.16 | 104.32 | 101.96 | 102.67 | 1,414,859 | -1.77(-1.69%) |
Jan 16, 2024 | 103.83 | 104.80 | 102.80 | 104.44 | 1,207,466 | +0.43(+0.41%) |
Jan 15, 2024 | 103.31 | 104.40 | 103.19 | 104.01 | 202,922 | +0.20(+0.19%) |
Jan 12, 2024 | 103.33 | 104.16 | 102.50 | 103.81 | 1,718,410 | +0.54(+0.52%) |
Jan 11, 2024 | 105.00 | 105.23 | 102.73 | 103.27 | 1,267,666 | -2.31(-2.19%) |
Jan 10, 2024 | 104.82 | 106.58 | 104.65 | 105.58 | 1,188,934 | +0.43(+0.41%) |
Jan 09, 2024 | 105.11 | 106.20 | 104.51 | 105.15 | 1,266,992 | -0.22(-0.21%) |
Jan 08, 2024 | 104.49 | 105.68 | 104.07 | 105.37 | 1,198,644 | +0.23(+0.22%) |
Jan 05, 2024 | 105.81 | 106.67 | 104.96 | 105.14 | 990,068 | -0.85(-0.80%) |
Jan 04, 2024 | 105.50 | 106.72 | 105.31 | 105.99 | 1,143,161 | +0.61(+0.58%) |
Jan 03, 2024 | 104.95 | 106.00 | 104.40 | 105.38 | 969,225 | -0.03(-0.03%) |