Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.23 | 116.51 | 116.51 | 116.14 | 1,190,519 | +0.38(+0.32%) |
Mar 27, 2024 | 115.19 | 115.91 | 114.97 | 115.77 | 1,312,064 | +1.19(+1.04%) |
Mar 26, 2024 | 114.33 | 115.05 | 114.15 | 114.58 | 1,237,260 | +0.19(+0.16%) |
Mar 25, 2024 | 113.37 | 114.68 | 113.37 | 114.39 | 1,312,118 | +1.02(+0.90%) |
Mar 22, 2024 | 114.81 | 115.37 | 113.30 | 113.37 | 1,288,327 | -1.08(-0.94%) |
Mar 21, 2024 | 114.54 | 115.25 | 114.15 | 114.45 | 1,431,045 | +0.36(+0.31%) |
Mar 20, 2024 | 112.06 | 114.33 | 111.70 | 114.09 | 1,633,224 | +1.51(+1.34%) |
Mar 19, 2024 | 112.16 | 112.96 | 112.06 | 112.58 | 1,479,490 | +0.71(+0.64%) |
Mar 18, 2024 | 111.70 | 112.66 | 111.22 | 111.87 | 1,383,390 | +0.24(+0.21%) |
Mar 15, 2024 | 109.64 | 111.82 | 109.64 | 111.63 | 3,392,010 | +1.09(+0.98%) |
Mar 14, 2024 | 111.29 | 111.74 | 109.69 | 110.54 | 1,896,649 | -1.08(-0.97%) |
Mar 13, 2024 | 110.64 | 112.29 | 110.64 | 111.62 | 1,647,612 | +1.08(+0.98%) |
Mar 12, 2024 | 110.58 | 111.07 | 109.83 | 110.54 | 1,517,368 | +0.22(+0.20%) |
Mar 11, 2024 | 109.01 | 110.40 | 109.01 | 110.33 | 1,255,648 | +0.42(+0.38%) |
Mar 08, 2024 | 110.22 | 110.71 | 109.61 | 109.91 | 1,456,212 | +0.38(+0.34%) |
Mar 07, 2024 | 108.82 | 110.18 | 108.65 | 109.53 | 1,740,408 | +1.10(+1.01%) |
Mar 06, 2024 | 108.35 | 108.65 | 106.95 | 108.44 | 1,361,113 | +0.67(+0.62%) |
Mar 05, 2024 | 105.72 | 108.17 | 105.69 | 107.76 | 1,804,926 | +1.82(+1.72%) |
Mar 04, 2024 | 106.45 | 107.14 | 105.50 | 105.94 | 1,556,662 | -0.91(-0.85%) |
Mar 01, 2024 | 107.67 | 107.95 | 106.26 | 106.85 | 1,376,220 | -0.97(-0.90%) |
Feb 29, 2024 | 107.74 | 108.08 | 106.92 | 107.82 | 2,481,718 | +0.97(+0.91%) |
Feb 28, 2024 | 106.26 | 107.53 | 106.26 | 106.85 | 1,194,207 | +0.34(+0.32%) |
Feb 27, 2024 | 105.91 | 106.88 | 105.91 | 106.52 | 956,102 | +0.61(+0.58%) |
Feb 26, 2024 | 106.71 | 107.22 | 105.63 | 105.90 | 1,392,982 | -1.01(-0.94%) |
Feb 23, 2024 | 107.55 | 108.32 | 106.91 | 106.91 | 1,836,919 | -0.25(-0.23%) |
Feb 22, 2024 | 106.58 | 107.58 | 106.50 | 107.16 | 1,529,721 | +0.65(+0.61%) |
Feb 21, 2024 | 106.41 | 106.68 | 105.55 | 106.51 | 1,319,310 | +0.35(+0.33%) |
Feb 20, 2024 | 105.25 | 107.11 | 105.00 | 106.16 | 1,263,084 | +0.03(+0.03%) |
Feb 16, 2024 | 106.29 | 107.06 | 105.86 | 106.13 | 1,355,266 | -0.70(-0.66%) |
Feb 15, 2024 | 104.78 | 107.64 | 104.61 | 106.83 | 2,530,808 | +2.83(+2.72%) |
Feb 14, 2024 | 103.34 | 104.91 | 103.28 | 104.01 | 1,664,872 | +1.13(+1.10%) |
Feb 13, 2024 | 104.29 | 105.11 | 101.68 | 102.87 | 2,065,878 | -1.95(-1.86%) |
Feb 12, 2024 | 103.50 | 105.68 | 103.46 | 104.82 | 1,951,205 | +1.61(+1.56%) |
Feb 09, 2024 | 105.10 | 105.23 | 102.64 | 103.21 | 2,676,658 | -2.96(-2.79%) |
Feb 08, 2024 | 106.30 | 107.17 | 104.97 | 106.17 | 1,886,942 | -0.51(-0.48%) |
Feb 07, 2024 | 103.27 | 107.01 | 100.96 | 106.68 | 4,096,843 | +5.61(+5.55%) |
Feb 06, 2024 | 100.41 | 101.53 | 100.36 | 101.06 | 2,097,250 | +0.64(+0.64%) |
Feb 05, 2024 | 99.72 | 101.00 | 99.43 | 100.42 | 1,876,185 | -0.47(-0.46%) |
Feb 02, 2024 | 100.42 | 101.33 | 99.95 | 100.89 | 1,558,237 | +0.51(+0.51%) |
Feb 01, 2024 | 101.62 | 101.79 | 98.34 | 100.38 | 2,339,184 | -2.19(-2.14%) |
Jan 31, 2024 | 104.09 | 104.40 | 102.39 | 102.57 | 2,292,402 | -1.66(-1.59%) |
Jan 30, 2024 | 102.92 | 104.28 | 102.79 | 104.23 | 1,506,755 | +1.03(+1.00%) |
Jan 29, 2024 | 103.49 | 103.69 | 102.45 | 103.21 | 1,239,831 | -0.63(-0.60%) |
Jan 26, 2024 | 103.62 | 103.93 | 103.35 | 103.83 | 1,198,721 | +0.44(+0.43%) |
Jan 25, 2024 | 102.59 | 103.43 | 102.41 | 103.39 | 1,457,553 | +0.96(+0.94%) |
Jan 24, 2024 | 102.74 | 103.28 | 102.21 | 102.43 | 1,137,774 | +0.46(+0.45%) |
Jan 23, 2024 | 102.11 | 102.72 | 101.86 | 101.97 | 1,085,566 | -0.10(-0.10%) |
Jan 22, 2024 | 101.66 | 102.50 | 101.41 | 102.07 | 1,392,445 | +0.96(+0.95%) |
Jan 19, 2024 | 100.15 | 101.26 | 99.15 | 101.11 | 1,391,047 | +1.56(+1.57%) |
Jan 18, 2024 | 99.47 | 99.77 | 98.54 | 99.55 | 1,117,324 | -0.01(-0.01%) |
Jan 17, 2024 | 99.44 | 100.55 | 99.11 | 99.56 | 1,086,256 | -0.66(-0.66%) |
Jan 16, 2024 | 100.06 | 100.32 | 99.38 | 100.22 | 1,272,952 | -0.68(-0.68%) |
Jan 12, 2024 | 101.66 | 102.01 | 100.30 | 100.91 | 995,823 | -0.13(-0.13%) |
Jan 11, 2024 | 101.19 | 101.31 | 100.31 | 101.04 | 1,241,411 | -0.35(-0.35%) |
Jan 10, 2024 | 100.80 | 101.54 | 100.56 | 101.39 | 1,097,593 | +0.43(+0.43%) |
Jan 09, 2024 | 101.38 | 101.40 | 100.37 | 100.96 | 1,495,199 | -1.21(-1.19%) |
Jan 08, 2024 | 101.79 | 102.31 | 101.25 | 102.17 | 1,375,060 | +0.20(+0.20%) |
Jan 05, 2024 | 100.49 | 102.24 | 100.45 | 101.97 | 1,467,766 | +1.40(+1.39%) |
Jan 04, 2024 | 100.41 | 101.87 | 100.31 | 100.57 | 1,562,404 | +0.09(+0.09%) |
Jan 03, 2024 | 100.80 | 101.31 | 100.29 | 100.48 | 1,706,540 | -1.74(-1.70%) |