Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 123.50 | 124.99 | 123.34 | 124.71 | 506,592 | +1.16(+0.94%) |
Mar 27, 2024 | 121.50 | 123.62 | 120.34 | 123.55 | 365,290 | +3.17(+2.63%) |
Mar 26, 2024 | 120.38 | 121.18 | 120.18 | 120.38 | 326,399 | +0.16(+0.13%) |
Mar 25, 2024 | 119.80 | 121.02 | 119.80 | 120.22 | 326,626 | +0.36(+0.30%) |
Mar 22, 2024 | 121.33 | 121.65 | 119.77 | 119.86 | 409,623 | -1.47(-1.21%) |
Mar 21, 2024 | 119.22 | 121.87 | 118.77 | 121.33 | 501,578 | +2.88(+2.43%) |
Mar 20, 2024 | 117.14 | 119.18 | 116.81 | 118.45 | 485,245 | +1.03(+0.88%) |
Mar 19, 2024 | 115.99 | 118.24 | 115.99 | 117.42 | 500,812 | +1.02(+0.88%) |
Mar 18, 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 651,135 | +1.24(+1.08%) |
Mar 15, 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 1,086,134 | +0.54(+0.47%) |
Mar 14, 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 471,823 | -1.35(-1.16%) |
Mar 13, 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 410,485 | +1.36(+1.19%) |
Mar 12, 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 360,975 | -0.74(-0.64%) |
Mar 11, 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 634,444 | +1.10(+0.96%) |
Mar 08, 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 512,980 | +0.23(+0.20%) |
Mar 07, 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 429,312 | +2.74(+2.46%) |
Mar 06, 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 517,988 | +2.84(+2.62%) |
Mar 05, 2024 | 111.24 | 111.24 | 108.25 | 108.44 | 646,371 | -3.56(-3.18%) |
Mar 04, 2024 | 112.35 | 113.40 | 111.97 | 112.00 | 542,954 | +0.21(+0.19%) |
Mar 01, 2024 | 112.49 | 112.64 | 111.07 | 111.79 | 523,109 | +0.93(+0.84%) |
Feb 29, 2024 | 110.35 | 111.06 | 109.27 | 110.86 | 668,746 | +1.30(+1.19%) |
Feb 28, 2024 | 109.31 | 110.50 | 109.01 | 109.56 | 445,825 | +0.09(+0.08%) |
Feb 27, 2024 | 109.49 | 109.61 | 108.59 | 109.47 | 525,245 | +0.39(+0.36%) |
Feb 26, 2024 | 108.53 | 109.24 | 107.83 | 109.08 | 467,562 | +0.22(+0.20%) |
Feb 23, 2024 | 108.00 | 109.26 | 107.24 | 108.86 | 712,306 | +1.37(+1.27%) |
Feb 22, 2024 | 109.77 | 109.77 | 107.17 | 107.49 | 667,905 | -1.53(-1.40%) |
Feb 21, 2024 | 108.25 | 109.57 | 107.84 | 109.02 | 472,407 | +0.77(+0.71%) |
Feb 20, 2024 | 107.38 | 108.46 | 106.73 | 108.25 | 647,199 | -0.40(-0.37%) |
Feb 16, 2024 | 111.10 | 111.99 | 108.47 | 108.65 | 539,547 | -3.01(-2.70%) |
Feb 15, 2024 | 110.22 | 111.74 | 109.81 | 111.66 | 403,172 | +1.23(+1.11%) |
Feb 14, 2024 | 108.16 | 110.51 | 108.16 | 110.43 | 505,955 | +3.01(+2.80%) |
Feb 13, 2024 | 109.57 | 109.58 | 106.52 | 107.42 | 819,700 | -5.42(-4.80%) |
Feb 12, 2024 | 111.59 | 113.28 | 111.34 | 112.84 | 410,206 | +1.42(+1.28%) |
Feb 09, 2024 | 112.52 | 112.60 | 110.43 | 111.41 | 608,324 | -1.23(-1.10%) |
Feb 08, 2024 | 111.76 | 112.77 | 111.27 | 112.65 | 597,455 | +1.22(+1.10%) |
Feb 07, 2024 | 112.12 | 112.54 | 110.83 | 111.42 | 798,282 | -0.02(-0.02%) |
Feb 06, 2024 | 111.67 | 112.40 | 110.40 | 111.44 | 802,753 | -0.23(-0.21%) |
Feb 05, 2024 | 112.02 | 112.50 | 110.35 | 111.67 | 345,677 | -1.27(-1.13%) |
Feb 02, 2024 | 111.67 | 113.48 | 111.44 | 112.95 | 374,297 | +0.71(+0.63%) |
Feb 01, 2024 | 110.73 | 112.49 | 109.68 | 112.24 | 490,135 | +2.61(+2.38%) |
Jan 31, 2024 | 113.77 | 113.95 | 109.35 | 109.63 | 750,635 | -3.85(-3.40%) |
Jan 30, 2024 | 109.53 | 115.14 | 106.65 | 113.48 | 1,446,359 | +1.16(+1.04%) |
Jan 29, 2024 | 109.87 | 112.61 | 109.80 | 112.32 | 1,038,202 | +2.31(+2.10%) |
Jan 26, 2024 | 110.32 | 111.79 | 109.95 | 110.01 | 474,664 | -0.07(-0.06%) |
Jan 25, 2024 | 108.22 | 112.60 | 108.21 | 110.08 | 808,903 | +3.91(+3.69%) |
Jan 24, 2024 | 108.43 | 108.61 | 105.65 | 106.17 | 456,671 | -1.37(-1.28%) |
Jan 23, 2024 | 109.08 | 109.26 | 107.01 | 107.54 | 390,939 | -0.48(-0.44%) |
Jan 22, 2024 | 106.97 | 109.46 | 106.97 | 108.02 | 477,334 | +1.58(+1.49%) |
Jan 19, 2024 | 104.36 | 106.46 | 103.17 | 106.43 | 583,673 | +2.10(+2.01%) |
Jan 18, 2024 | 103.56 | 104.67 | 102.83 | 104.33 | 345,266 | +1.61(+1.57%) |
Jan 17, 2024 | 103.40 | 103.84 | 102.23 | 102.72 | 373,136 | -2.29(-2.18%) |
Jan 16, 2024 | 104.19 | 105.05 | 103.41 | 105.01 | 256,408 | -0.04(-0.04%) |
Jan 12, 2024 | 106.77 | 107.09 | 104.68 | 105.05 | 222,276 | -0.55(-0.52%) |
Jan 11, 2024 | 105.40 | 105.87 | 104.20 | 105.60 | 274,962 | -0.08(-0.07%) |
Jan 10, 2024 | 106.04 | 106.51 | 104.80 | 105.68 | 308,036 | -0.37(-0.35%) |
Jan 09, 2024 | 105.01 | 106.16 | 104.03 | 106.05 | 337,652 | +0.06(+0.06%) |
Jan 08, 2024 | 104.44 | 106.14 | 103.50 | 105.99 | 362,835 | +1.15(+1.09%) |
Jan 05, 2024 | 102.92 | 105.46 | 102.77 | 104.84 | 423,411 | +1.48(+1.44%) |
Jan 04, 2024 | 103.42 | 104.28 | 103.24 | 103.36 | 375,136 | +0.02(+0.02%) |
Jan 03, 2024 | 105.73 | 105.73 | 103.28 | 103.34 | 405,952 | -3.53(-3.31%) |