Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 127.77 | 128.84 | 126.59 | 126.89 | 6,205,926 | +2.25(+1.81%) |
Mar 15, 2024 | 125.02 | 126.14 | 123.66 | 124.64 | 6,111,248 | -2.76(-2.17%) |
Mar 14, 2024 | 128.93 | 129.06 | 125.10 | 127.40 | 5,575,732 | -0.91(-0.71%) |
Mar 13, 2024 | 129.15 | 129.31 | 127.22 | 128.31 | 3,718,125 | -0.68(-0.53%) |
Mar 12, 2024 | 126.53 | 129.41 | 124.61 | 128.99 | 6,160,867 | +4.01(+3.21%) |
Mar 11, 2024 | 124.36 | 125.40 | 122.95 | 124.98 | 7,710,515 | -0.36(-0.29%) |
Mar 08, 2024 | 128.17 | 130.19 | 124.90 | 125.34 | 9,804,981 | -2.41(-1.89%) |
Mar 07, 2024 | 126.54 | 128.53 | 125.82 | 127.75 | 5,800,249 | +3.60(+2.90%) |
Mar 06, 2024 | 124.73 | 125.81 | 123.16 | 124.15 | 6,245,776 | +1.83(+1.50%) |
Mar 05, 2024 | 124.55 | 124.93 | 120.62 | 122.32 | 6,855,455 | -3.78(-3.00%) |
Mar 04, 2024 | 125.99 | 127.54 | 125.92 | 126.10 | 4,765,380 | -0.55(-0.43%) |
Mar 01, 2024 | 123.78 | 126.92 | 123.45 | 126.65 | 6,138,294 | +3.60(+2.92%) |
Feb 29, 2024 | 123.17 | 124.35 | 121.19 | 123.05 | 6,956,586 | +1.18(+0.96%) |
Feb 28, 2024 | 121.30 | 122.38 | 121.01 | 121.87 | 3,883,215 | -0.56(-0.46%) |
Feb 27, 2024 | 122.31 | 122.64 | 120.90 | 122.43 | 4,649,811 | +0.58(+0.47%) |
Feb 26, 2024 | 123.50 | 123.83 | 121.74 | 121.85 | 4,287,479 | -1.30(-1.05%) |
Feb 23, 2024 | 124.24 | 124.89 | 122.68 | 123.15 | 6,670,038 | +0.13(+0.11%) |
Feb 22, 2024 | 120.53 | 123.72 | 119.90 | 123.02 | 6,299,894 | +7.13(+6.15%) |
Feb 21, 2024 | 114.66 | 116.03 | 113.38 | 115.89 | 6,529,620 | +0.30(+0.26%) |
Feb 20, 2024 | 116.35 | 116.83 | 114.03 | 115.59 | 6,586,607 | -2.01(-1.71%) |
Feb 16, 2024 | 119.24 | 120.03 | 117.11 | 117.60 | 6,968,542 | -1.84(-1.54%) |
Feb 15, 2024 | 117.62 | 119.61 | 117.23 | 119.45 | 6,601,392 | +2.25(+1.92%) |
Feb 14, 2024 | 115.98 | 117.56 | 114.31 | 117.19 | 6,554,108 | +3.04(+2.66%) |
Feb 13, 2024 | 114.44 | 115.39 | 111.74 | 114.16 | 9,219,282 | -4.89(-4.11%) |
Feb 12, 2024 | 119.28 | 120.88 | 118.57 | 119.05 | 5,474,327 | -0.20(-0.17%) |
Feb 09, 2024 | 117.63 | 119.62 | 117.38 | 119.25 | 5,431,713 | +1.90(+1.62%) |
Feb 08, 2024 | 117.17 | 117.57 | 116.56 | 117.34 | 4,064,785 | +0.14(+0.12%) |
Feb 07, 2024 | 116.00 | 117.56 | 115.38 | 117.20 | 5,544,308 | +2.82(+2.47%) |
Feb 06, 2024 | 114.11 | 114.66 | 113.10 | 114.38 | 6,805,345 | +0.92(+0.81%) |
Feb 05, 2024 | 114.28 | 114.60 | 111.88 | 113.47 | 11,385,869 | -1.29(-1.12%) |
Feb 02, 2024 | 111.56 | 115.94 | 111.33 | 114.75 | 9,557,642 | +3.49(+3.14%) |
Feb 01, 2024 | 108.24 | 111.33 | 107.69 | 111.26 | 15,126,651 | +4.04(+3.77%) |
Jan 31, 2024 | 111.15 | 111.48 | 107.16 | 107.23 | 10,398,458 | -5.56(-4.93%) |
Jan 30, 2024 | 112.53 | 113.26 | 112.22 | 112.79 | 4,854,758 | -0.24(-0.21%) |
Jan 29, 2024 | 110.62 | 113.16 | 110.27 | 113.03 | 5,664,289 | +2.45(+2.22%) |
Jan 26, 2024 | 110.59 | 111.63 | 109.89 | 110.58 | 10,808,457 | -0.40(-0.36%) |
Jan 25, 2024 | 110.61 | 111.13 | 109.17 | 110.97 | 6,082,336 | +1.77(+1.62%) |
Jan 24, 2024 | 110.83 | 111.52 | 109.01 | 109.21 | 7,685,480 | +0.31(+0.28%) |
Jan 23, 2024 | 108.34 | 109.09 | 107.62 | 108.90 | 6,731,577 | +0.89(+0.82%) |
Jan 22, 2024 | 108.37 | 109.21 | 107.58 | 108.01 | 12,793,715 | +0.69(+0.64%) |
Jan 19, 2024 | 104.28 | 107.58 | 103.82 | 107.33 | 10,042,026 | +3.75(+3.62%) |
Jan 18, 2024 | 101.96 | 103.90 | 100.96 | 103.58 | 7,674,590 | +2.57(+2.55%) |
Jan 17, 2024 | 100.65 | 101.31 | 99.41 | 101.01 | 8,442,530 | -1.73(-1.69%) |
Jan 16, 2024 | 102.94 | 103.83 | 101.50 | 102.74 | 13,273,201 | -1.19(-1.14%) |
Jan 12, 2024 | 104.64 | 105.15 | 102.97 | 103.93 | 6,577,545 | +0.17(+0.16%) |
Jan 11, 2024 | 104.55 | 104.89 | 101.07 | 103.76 | 8,706,197 | -0.28(-0.27%) |
Jan 10, 2024 | 102.48 | 104.61 | 102.28 | 104.04 | 9,837,752 | +1.79(+1.75%) |
Jan 09, 2024 | 101.01 | 103.00 | 100.68 | 102.24 | 11,715,897 | -0.54(-0.52%) |
Jan 08, 2024 | 98.91 | 102.91 | 98.84 | 102.78 | 8,609,705 | +4.16(+4.21%) |
Jan 05, 2024 | 98.34 | 100.24 | 97.70 | 98.62 | 11,001,539 | +0.30(+0.30%) |
Jan 04, 2024 | 98.96 | 100.62 | 98.13 | 98.32 | 7,424,420 | -1.00(-1.00%) |
Jan 03, 2024 | 100.38 | 100.89 | 98.94 | 99.32 | 11,631,984 | -2.48(-2.44%) |