Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 119.83 | 121.21 | 121.21 | 122.03 | 1,185,726 | +1.11(+0.92%) |
Mar 27, 2024 | 123.95 | 123.95 | 119.93 | 120.92 | 1,229,352 | -1.95(-1.59%) |
Mar 26, 2024 | 124.27 | 124.96 | 122.63 | 122.87 | 746,973 | -1.20(-0.97%) |
Mar 25, 2024 | 124.81 | 125.29 | 123.38 | 124.07 | 630,561 | -1.35(-1.08%) |
Mar 22, 2024 | 125.58 | 126.22 | 124.11 | 125.42 | 830,771 | +0.00(+0.00%) |
Mar 21, 2024 | 125.56 | 127.15 | 124.20 | 125.42 | 1,519,804 | +1.06(+0.85%) |
Mar 20, 2024 | 121.12 | 124.93 | 120.25 | 124.36 | 1,714,516 | +3.14(+2.59%) |
Mar 19, 2024 | 121.72 | 122.39 | 119.67 | 121.22 | 1,230,352 | -0.86(-0.70%) |
Mar 18, 2024 | 123.33 | 124.46 | 122.00 | 122.08 | 939,964 | -0.58(-0.47%) |
Mar 15, 2024 | 122.56 | 124.00 | 122.11 | 122.66 | 1,470,710 | -0.77(-0.62%) |
Mar 14, 2024 | 122.66 | 123.51 | 121.06 | 123.43 | 727,305 | +0.68(+0.55%) |
Mar 13, 2024 | 124.50 | 125.33 | 122.43 | 122.75 | 799,962 | -2.19(-1.75%) |
Mar 12, 2024 | 122.42 | 125.92 | 121.50 | 124.94 | 905,748 | +2.97(+2.44%) |
Mar 11, 2024 | 123.81 | 123.86 | 119.43 | 121.97 | 1,470,212 | -0.46(-0.38%) |
Mar 08, 2024 | 128.08 | 129.43 | 121.89 | 122.43 | 1,132,256 | -5.54(-4.33%) |
Mar 07, 2024 | 125.84 | 128.32 | 125.53 | 127.97 | 1,273,810 | +2.66(+2.12%) |
Mar 06, 2024 | 125.00 | 127.96 | 124.52 | 125.31 | 1,582,516 | +1.99(+1.61%) |
Mar 05, 2024 | 120.46 | 124.74 | 120.04 | 123.32 | 1,480,799 | +1.94(+1.60%) |
Mar 04, 2024 | 121.02 | 125.17 | 120.94 | 121.38 | 1,409,589 | +0.78(+0.65%) |
Mar 01, 2024 | 119.50 | 121.94 | 118.90 | 120.60 | 681,585 | +0.28(+0.23%) |
Feb 29, 2024 | 117.87 | 120.87 | 117.38 | 120.32 | 1,352,956 | +2.58(+2.19%) |
Feb 28, 2024 | 118.10 | 119.07 | 116.24 | 117.74 | 1,138,719 | -0.87(-0.73%) |
Feb 27, 2024 | 120.53 | 121.21 | 118.61 | 118.61 | 982,755 | -1.87(-1.55%) |
Feb 26, 2024 | 121.69 | 122.97 | 120.45 | 120.48 | 1,282,689 | -1.41(-1.16%) |
Feb 23, 2024 | 122.20 | 123.42 | 121.40 | 121.89 | 970,915 | -0.19(-0.16%) |
Feb 22, 2024 | 121.38 | 123.84 | 121.37 | 122.08 | 1,395,871 | +2.85(+2.39%) |
Feb 21, 2024 | 118.39 | 119.63 | 117.12 | 119.23 | 844,424 | +0.92(+0.78%) |
Feb 20, 2024 | 119.24 | 119.41 | 115.88 | 118.31 | 1,564,794 | -2.12(-1.76%) |
Feb 16, 2024 | 120.31 | 121.82 | 119.63 | 120.43 | 1,025,257 | -0.61(-0.50%) |
Feb 15, 2024 | 120.32 | 121.72 | 118.60 | 121.04 | 1,392,213 | +0.76(+0.63%) |
Feb 14, 2024 | 117.56 | 120.65 | 116.20 | 120.28 | 1,820,072 | +4.08(+3.51%) |
Feb 13, 2024 | 115.31 | 116.92 | 114.02 | 116.20 | 2,155,972 | -1.43(-1.22%) |
Feb 12, 2024 | 117.93 | 120.00 | 115.84 | 117.63 | 1,605,523 | -3.21(-2.66%) |
Feb 09, 2024 | 118.04 | 122.10 | 116.03 | 120.84 | 1,930,861 | +2.80(+2.37%) |
Feb 08, 2024 | 117.00 | 120.82 | 116.47 | 118.04 | 2,440,167 | +1.50(+1.29%) |
Feb 07, 2024 | 107.88 | 117.72 | 107.00 | 116.54 | 4,118,909 | +18.49(+18.86%) |
Feb 06, 2024 | 96.00 | 98.89 | 95.66 | 98.05 | 2,488,728 | +2.57(+2.69%) |
Feb 05, 2024 | 95.14 | 96.57 | 92.54 | 95.48 | 2,016,627 | +0.14(+0.15%) |
Feb 02, 2024 | 87.81 | 96.96 | 85.20 | 95.34 | 3,802,300 | +7.46(+8.49%) |
Feb 01, 2024 | 85.85 | 87.95 | 82.78 | 87.88 | 1,398,569 | +2.44(+2.86%) |
Jan 31, 2024 | 86.08 | 89.16 | 84.54 | 85.44 | 1,400,176 | -0.65(-0.76%) |
Jan 30, 2024 | 87.09 | 87.37 | 86.05 | 86.09 | 1,086,336 | -1.64(-1.87%) |
Jan 29, 2024 | 86.70 | 88.06 | 86.53 | 87.73 | 1,013,603 | +0.84(+0.97%) |
Jan 26, 2024 | 87.52 | 87.56 | 86.00 | 86.89 | 772,835 | -0.66(-0.75%) |
Jan 25, 2024 | 84.71 | 87.89 | 84.35 | 87.55 | 1,173,356 | +3.53(+4.20%) |
Jan 24, 2024 | 85.95 | 85.95 | 83.82 | 84.02 | 924,505 | -0.84(-0.99%) |
Jan 23, 2024 | 85.87 | 86.57 | 84.57 | 84.86 | 746,982 | -1.19(-1.38%) |
Jan 22, 2024 | 86.21 | 87.37 | 85.65 | 86.05 | 1,208,944 | +1.14(+1.34%) |
Jan 19, 2024 | 83.75 | 85.00 | 82.50 | 84.91 | 1,024,361 | +1.46(+1.75%) |
Jan 18, 2024 | 81.99 | 84.39 | 81.19 | 83.45 | 1,912,109 | +2.22(+2.73%) |
Jan 17, 2024 | 83.37 | 83.37 | 80.26 | 81.23 | 2,948,465 | -4.28(-5.01%) |
Jan 16, 2024 | 86.10 | 86.85 | 84.61 | 85.51 | 759,041 | -0.95(-1.10%) |
Jan 12, 2024 | 85.55 | 86.98 | 84.85 | 86.46 | 899,255 | +1.46(+1.72%) |
Jan 11, 2024 | 84.72 | 85.32 | 82.80 | 85.00 | 852,412 | -0.12(-0.14%) |
Jan 10, 2024 | 83.27 | 85.17 | 81.80 | 85.12 | 1,039,531 | +1.79(+2.15%) |
Jan 09, 2024 | 83.80 | 86.89 | 82.72 | 83.33 | 1,526,509 | -0.09(-0.11%) |
Jan 08, 2024 | 82.28 | 83.86 | 81.93 | 83.42 | 991,398 | +1.15(+1.40%) |
Jan 05, 2024 | 82.07 | 83.82 | 81.89 | 82.27 | 949,433 | +0.21(+0.26%) |
Jan 04, 2024 | 84.43 | 84.43 | 81.34 | 82.06 | 2,134,680 | -0.52(-0.63%) |
Jan 03, 2024 | 84.08 | 84.34 | 82.30 | 82.58 | 1,038,716 | -2.30(-2.71%) |