Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 110.48 | 110.69 | 110.67 | 110.50 | 1,294,811 | +0.04(+0.04%) |
Mar 27, 2024 | 110.15 | 110.47 | 109.82 | 110.46 | 1,884,718 | +0.82(+0.75%) |
Mar 26, 2024 | 110.12 | 110.16 | 109.61 | 109.64 | 1,369,912 | -0.13(-0.12%) |
Mar 25, 2024 | 109.68 | 109.99 | 109.67 | 109.77 | 2,036,638 | -0.22(-0.20%) |
Mar 22, 2024 | 110.25 | 110.27 | 109.91 | 109.99 | 1,649,380 | -0.34(-0.31%) |
Mar 21, 2024 | 110.47 | 110.67 | 110.30 | 110.33 | 2,301,821 | +0.33(+0.30%) |
Mar 20, 2024 | 108.98 | 110.06 | 108.82 | 110.00 | 2,196,377 | +1.08(+0.99%) |
Mar 19, 2024 | 108.37 | 108.95 | 108.15 | 108.92 | 1,720,338 | +0.38(+0.35%) |
Mar 18, 2024 | 108.84 | 108.94 | 108.48 | 108.54 | 1,242,378 | +0.40(+0.37%) |
Mar 15, 2024 | 108.30 | 108.52 | 107.89 | 108.14 | 1,822,483 | -0.48(-0.44%) |
Mar 14, 2024 | 109.25 | 109.25 | 108.06 | 108.62 | 2,624,860 | -0.49(-0.45%) |
Mar 13, 2024 | 109.25 | 109.36 | 108.85 | 109.11 | 1,543,096 | -0.18(-0.16%) |
Mar 12, 2024 | 108.68 | 109.35 | 108.18 | 109.29 | 1,568,958 | +1.05(+0.97%) |
Mar 11, 2024 | 108.16 | 108.36 | 107.75 | 108.24 | 1,832,309 | -0.25(-0.23%) |
Mar 08, 2024 | 109.17 | 109.59 | 108.32 | 108.49 | 1,547,050 | -0.52(-0.48%) |
Mar 07, 2024 | 108.58 | 109.14 | 108.42 | 109.01 | 1,326,624 | +1.11(+1.02%) |
Mar 06, 2024 | 108.04 | 108.33 | 107.65 | 107.90 | 2,010,878 | +0.86(+0.80%) |
Mar 05, 2024 | 107.59 | 107.77 | 106.66 | 107.05 | 1,374,950 | -0.83(-0.77%) |
Mar 04, 2024 | 107.90 | 108.20 | 107.81 | 107.87 | 1,728,518 | -0.17(-0.16%) |
Mar 01, 2024 | 107.36 | 108.13 | 107.11 | 108.04 | 3,598,509 | +0.96(+0.89%) |
Feb 29, 2024 | 107.14 | 107.25 | 106.50 | 107.08 | 1,685,259 | +0.44(+0.41%) |
Feb 28, 2024 | 106.60 | 106.80 | 106.48 | 106.65 | 1,046,693 | -0.41(-0.38%) |
Feb 27, 2024 | 106.95 | 107.08 | 106.75 | 107.06 | 1,113,983 | +0.23(+0.21%) |
Feb 26, 2024 | 107.11 | 107.18 | 106.73 | 106.83 | 1,060,530 | -0.28(-0.26%) |
Feb 23, 2024 | 107.26 | 107.37 | 106.89 | 107.11 | 1,057,837 | +0.08(+0.07%) |
Feb 22, 2024 | 106.51 | 107.17 | 106.38 | 107.03 | 1,271,805 | +1.71(+1.63%) |
Feb 21, 2024 | 105.02 | 105.33 | 104.69 | 105.31 | 1,125,684 | +0.03(+0.03%) |
Feb 20, 2024 | 105.57 | 105.66 | 104.89 | 105.28 | 1,838,983 | -0.29(-0.27%) |
Feb 16, 2024 | 105.88 | 106.18 | 105.38 | 105.57 | 1,284,573 | -0.25(-0.24%) |
Feb 15, 2024 | 105.18 | 105.86 | 105.18 | 105.82 | 1,475,997 | +0.90(+0.85%) |
Feb 14, 2024 | 104.44 | 104.98 | 104.15 | 104.92 | 1,548,049 | +1.16(+1.11%) |
Feb 13, 2024 | 104.16 | 104.23 | 103.20 | 103.77 | 2,524,530 | -1.66(-1.58%) |
Feb 12, 2024 | 105.29 | 105.91 | 105.29 | 105.43 | 1,411,812 | +0.14(+0.13%) |
Feb 09, 2024 | 104.84 | 105.36 | 104.77 | 105.29 | 1,123,666 | +0.58(+0.55%) |
Feb 08, 2024 | 104.63 | 104.75 | 104.44 | 104.71 | 885,953 | +0.04(+0.04%) |
Feb 07, 2024 | 104.44 | 104.80 | 104.31 | 104.67 | 1,605,465 | +0.53(+0.51%) |
Feb 06, 2024 | 103.84 | 104.17 | 103.71 | 104.15 | 2,637,202 | +0.58(+0.56%) |
Feb 05, 2024 | 103.71 | 103.83 | 103.04 | 103.57 | 2,042,727 | -0.50(-0.48%) |
Feb 02, 2024 | 103.47 | 104.28 | 103.28 | 104.07 | 1,908,776 | +0.39(+0.37%) |
Feb 01, 2024 | 102.86 | 103.70 | 102.63 | 103.68 | 6,594,779 | +1.19(+1.17%) |
Jan 31, 2024 | 103.57 | 103.77 | 102.44 | 102.48 | 3,132,687 | -1.27(-1.22%) |
Jan 30, 2024 | 103.72 | 103.89 | 103.54 | 103.75 | 2,223,688 | -0.24(-0.23%) |
Jan 29, 2024 | 103.26 | 104.00 | 103.14 | 103.99 | 2,782,338 | +0.74(+0.71%) |
Jan 26, 2024 | 103.26 | 103.56 | 103.11 | 103.25 | 1,332,603 | +0.07(+0.07%) |
Jan 25, 2024 | 103.17 | 103.23 | 102.73 | 103.18 | 1,423,894 | +0.45(+0.44%) |
Jan 24, 2024 | 103.35 | 103.44 | 102.71 | 102.73 | 1,693,073 | +0.27(+0.26%) |
Jan 23, 2024 | 102.29 | 102.51 | 102.03 | 102.46 | 1,198,876 | +0.16(+0.16%) |
Jan 22, 2024 | 102.19 | 102.60 | 102.13 | 102.30 | 1,961,268 | +0.24(+0.23%) |
Jan 19, 2024 | 101.28 | 102.12 | 100.99 | 102.06 | 2,434,926 | +0.92(+0.91%) |
Jan 18, 2024 | 100.68 | 101.22 | 100.38 | 101.15 | 2,764,467 | +0.86(+0.85%) |
Jan 17, 2024 | 100.11 | 100.30 | 99.75 | 100.29 | 2,006,054 | -0.80(-0.79%) |
Jan 16, 2024 | 101.40 | 101.56 | 100.79 | 101.09 | 2,740,190 | -0.99(-0.97%) |
Jan 12, 2024 | 102.37 | 102.62 | 101.89 | 102.07 | 1,641,875 | +0.16(+0.16%) |
Jan 11, 2024 | 102.12 | 102.24 | 101.04 | 101.92 | 2,950,314 | -0.04(-0.04%) |
Jan 10, 2024 | 101.57 | 102.11 | 101.47 | 101.95 | 2,172,843 | +0.50(+0.49%) |
Jan 09, 2024 | 101.23 | 101.71 | 101.08 | 101.46 | 2,279,816 | -0.50(-0.49%) |
Jan 08, 2024 | 100.67 | 101.97 | 100.67 | 101.95 | 3,893,283 | +1.22(+1.21%) |
Jan 05, 2024 | 100.61 | 101.39 | 100.53 | 100.74 | 1,837,192 | +0.12(+0.12%) |
Jan 04, 2024 | 100.64 | 101.26 | 100.56 | 100.62 | 2,856,182 | -0.12(-0.12%) |
Jan 03, 2024 | 101.01 | 101.20 | 100.56 | 100.74 | 1,809,167 | -0.88(-0.86%) |