Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 3,433,043 | -0.17(-0.15%) |
Mar 27, 2024 | 115.27 | 115.44 | 115.24 | 115.37 | 1,107,445 | +0.24(+0.21%) |
Mar 26, 2024 | 115.00 | 115.16 | 114.94 | 115.13 | 1,015,366 | +0.08(+0.07%) |
Mar 25, 2024 | 115.16 | 115.16 | 115.00 | 115.05 | 1,205,255 | -0.15(-0.13%) |
Mar 22, 2024 | 115.24 | 115.25 | 115.17 | 115.20 | 1,129,348 | +0.31(+0.27%) |
Mar 21, 2024 | 115.03 | 115.08 | 114.86 | 114.89 | 1,440,822 | +0.01(+0.01%) |
Mar 20, 2024 | 114.68 | 115.06 | 114.64 | 114.89 | 1,741,149 | +0.27(+0.23%) |
Mar 19, 2024 | 114.57 | 114.68 | 114.53 | 114.62 | 1,311,009 | +0.25(+0.22%) |
Mar 18, 2024 | 114.43 | 114.48 | 114.31 | 114.37 | 1,155,663 | -0.09(-0.08%) |
Mar 15, 2024 | 114.52 | 114.58 | 114.45 | 114.46 | 1,285,357 | -0.17(-0.15%) |
Mar 14, 2024 | 114.84 | 114.86 | 114.62 | 114.63 | 2,382,514 | -0.47(-0.41%) |
Mar 13, 2024 | 115.19 | 115.23 | 115.09 | 115.09 | 1,261,167 | -0.17(-0.15%) |
Mar 12, 2024 | 115.41 | 115.41 | 115.20 | 115.26 | 1,142,695 | -0.32(-0.28%) |
Mar 11, 2024 | 115.70 | 115.70 | 115.54 | 115.58 | 958,227 | -0.16(-0.14%) |
Mar 08, 2024 | 115.84 | 115.88 | 115.68 | 115.74 | 1,937,486 | +0.12(+0.10%) |
Mar 07, 2024 | 115.58 | 115.64 | 115.45 | 115.62 | 1,694,906 | +0.22(+0.19%) |
Mar 06, 2024 | 115.43 | 115.61 | 115.36 | 115.40 | 1,585,204 | +0.11(+0.10%) |
Mar 05, 2024 | 115.24 | 115.43 | 115.13 | 115.29 | 1,719,070 | +0.36(+0.31%) |
Mar 04, 2024 | 114.91 | 115.04 | 114.88 | 114.94 | 916,066 | -0.19(-0.16%) |
Mar 01, 2024 | 114.69 | 115.19 | 114.52 | 115.12 | 2,127,765 | +0.41(+0.36%) |
Feb 29, 2024 | 114.62 | 114.81 | 114.60 | 114.71 | 2,128,692 | +0.14(+0.12%) |
Feb 28, 2024 | 114.40 | 114.57 | 114.37 | 114.57 | 1,684,467 | +0.28(+0.24%) |
Feb 27, 2024 | 114.33 | 114.45 | 114.23 | 114.30 | 1,076,010 | -0.09(-0.08%) |
Feb 26, 2024 | 114.48 | 114.49 | 114.23 | 114.38 | 4,941,020 | -0.11(-0.10%) |
Feb 23, 2024 | 114.27 | 114.56 | 114.27 | 114.49 | 1,614,437 | +0.22(+0.19%) |
Feb 22, 2024 | 114.28 | 114.44 | 114.17 | 114.28 | 3,033,010 | -0.06(-0.05%) |
Feb 21, 2024 | 114.64 | 114.67 | 114.30 | 114.33 | 1,630,630 | -0.26(-0.23%) |
Feb 20, 2024 | 114.65 | 114.74 | 114.57 | 114.59 | 1,664,777 | +0.21(+0.18%) |
Feb 16, 2024 | 114.27 | 114.42 | 114.23 | 114.38 | 1,982,389 | -0.35(-0.30%) |
Feb 15, 2024 | 114.86 | 114.92 | 114.64 | 114.73 | 1,595,101 | +0.20(+0.17%) |
Feb 14, 2024 | 114.33 | 114.64 | 114.32 | 114.53 | 1,731,380 | +0.35(+0.30%) |
Feb 13, 2024 | 114.49 | 114.55 | 114.19 | 114.19 | 2,043,203 | -0.91(-0.79%) |
Feb 12, 2024 | 115.10 | 115.18 | 114.98 | 115.10 | 1,512,568 | +0.09(+0.08%) |
Feb 09, 2024 | 114.94 | 115.05 | 114.93 | 115.01 | 1,297,755 | -0.12(-0.10%) |
Feb 08, 2024 | 115.21 | 115.28 | 115.09 | 115.13 | 1,587,673 | -0.21(-0.18%) |
Feb 07, 2024 | 115.36 | 115.66 | 115.33 | 115.34 | 2,442,031 | -0.13(-0.11%) |
Feb 06, 2024 | 115.15 | 115.53 | 115.12 | 115.47 | 2,908,866 | +0.42(+0.36%) |
Feb 05, 2024 | 115.26 | 115.31 | 114.97 | 115.05 | 2,254,860 | -0.64(-0.56%) |
Feb 02, 2024 | 115.79 | 115.93 | 115.53 | 115.69 | 2,534,256 | -0.95(-0.82%) |
Feb 01, 2024 | 116.57 | 116.89 | 116.37 | 116.65 | 1,889,490 | +0.33(+0.29%) |
Jan 31, 2024 | 116.03 | 116.35 | 115.98 | 116.31 | 3,156,903 | +0.70(+0.61%) |
Jan 30, 2024 | 115.78 | 115.81 | 115.43 | 115.61 | 1,487,836 | -0.09(-0.08%) |
Jan 29, 2024 | 115.51 | 115.73 | 115.46 | 115.70 | 1,337,096 | +0.38(+0.33%) |
Jan 26, 2024 | 115.38 | 115.38 | 115.22 | 115.32 | 1,842,276 | -0.15(-0.13%) |
Jan 25, 2024 | 115.36 | 115.49 | 115.29 | 115.47 | 3,381,089 | +0.38(+0.33%) |
Jan 24, 2024 | 115.58 | 115.59 | 115.08 | 115.09 | 2,268,933 | -0.19(-0.16%) |
Jan 23, 2024 | 115.29 | 115.32 | 115.20 | 115.28 | 1,116,809 | -0.13(-0.11%) |
Jan 22, 2024 | 115.41 | 115.50 | 115.36 | 115.41 | 1,518,950 | +0.20(+0.17%) |
Jan 19, 2024 | 115.11 | 115.21 | 114.96 | 115.21 | 3,254,381 | -0.06(-0.05%) |
Jan 18, 2024 | 115.36 | 115.42 | 115.21 | 115.27 | 1,705,879 | -0.06(-0.05%) |
Jan 17, 2024 | 115.39 | 115.44 | 115.22 | 115.33 | 2,707,346 | -0.40(-0.34%) |
Jan 16, 2024 | 115.98 | 116.11 | 115.60 | 115.73 | 2,783,417 | -0.50(-0.43%) |
Jan 12, 2024 | 116.26 | 116.42 | 116.08 | 116.22 | 1,653,967 | +0.30(+0.26%) |
Jan 11, 2024 | 115.56 | 115.96 | 115.51 | 115.93 | 2,250,702 | +0.51(+0.45%) |
Jan 10, 2024 | 115.64 | 115.68 | 115.39 | 115.41 | 2,501,821 | -0.07(-0.06%) |
Jan 09, 2024 | 115.40 | 115.56 | 115.40 | 115.48 | 2,962,264 | +0.03(+0.03%) |
Jan 08, 2024 | 115.29 | 115.72 | 115.27 | 115.45 | 1,242,947 | +0.24(+0.21%) |
Jan 05, 2024 | 115.19 | 115.70 | 115.11 | 115.21 | 2,492,853 | -0.20(-0.17%) |
Jan 04, 2024 | 115.41 | 115.52 | 115.34 | 115.41 | 1,472,708 | -0.37(-0.32%) |
Jan 03, 2024 | 115.36 | 115.82 | 115.30 | 115.78 | 2,466,577 | +0.16(+0.14%) |