Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 125.37 | 126.80 | 124.77 | 126.39 | 2,196,321 | +0.61(+0.48%) |
Mar 26, 2024 | 127.50 | 127.73 | 125.22 | 125.78 | 2,957,032 | -1.47(-1.16%) |
Mar 25, 2024 | 125.39 | 127.44 | 125.17 | 127.25 | 3,245,977 | +2.41(+1.93%) |
Mar 22, 2024 | 126.15 | 126.42 | 124.66 | 124.84 | 3,152,679 | -1.24(-0.98%) |
Mar 21, 2024 | 125.90 | 126.28 | 125.08 | 126.08 | 2,674,204 | +0.38(+0.30%) |
Mar 20, 2024 | 124.33 | 125.93 | 124.00 | 125.70 | 3,139,374 | +1.06(+0.85%) |
Mar 19, 2024 | 123.52 | 125.16 | 123.22 | 124.64 | 3,303,364 | +1.07(+0.87%) |
Mar 18, 2024 | 123.32 | 123.70 | 121.84 | 123.57 | 2,269,755 | +0.78(+0.64%) |
Mar 15, 2024 | 123.29 | 124.91 | 122.74 | 122.79 | 16,698,656 | -1.00(-0.81%) |
Mar 14, 2024 | 123.26 | 123.94 | 122.54 | 123.79 | 2,970,148 | +1.22(+1.00%) |
Mar 13, 2024 | 122.44 | 123.56 | 121.93 | 122.57 | 2,941,803 | +1.73(+1.43%) |
Mar 12, 2024 | 120.82 | 121.89 | 120.48 | 120.84 | 4,069,261 | +0.02(+0.02%) |
Mar 11, 2024 | 119.22 | 121.14 | 118.46 | 120.82 | 3,784,972 | +2.10(+1.77%) |
Mar 08, 2024 | 117.49 | 118.89 | 117.12 | 118.72 | 3,141,487 | +0.87(+0.74%) |
Mar 07, 2024 | 116.79 | 118.78 | 116.74 | 117.85 | 3,482,086 | +1.36(+1.17%) |
Mar 06, 2024 | 117.15 | 117.38 | 115.57 | 116.49 | 3,762,661 | +0.29(+0.25%) |
Mar 05, 2024 | 115.71 | 117.88 | 115.40 | 116.20 | 4,264,862 | +0.37(+0.32%) |
Mar 04, 2024 | 117.63 | 118.15 | 115.74 | 115.83 | 5,196,845 | -0.27(-0.23%) |
Mar 01, 2024 | 115.70 | 116.73 | 115.29 | 116.10 | 2,998,397 | +1.64(+1.43%) |
Feb 29, 2024 | 114.76 | 115.39 | 113.83 | 114.46 | 4,341,324 | +0.29(+0.25%) |
Feb 28, 2024 | 113.99 | 115.29 | 112.86 | 114.17 | 3,167,029 | +0.23(+0.20%) |
Feb 27, 2024 | 113.00 | 114.17 | 112.11 | 113.94 | 4,338,743 | +1.89(+1.69%) |
Feb 26, 2024 | 111.53 | 113.19 | 111.13 | 112.05 | 4,035,089 | +0.19(+0.17%) |
Feb 23, 2024 | 109.86 | 112.88 | 109.06 | 111.86 | 6,200,637 | -4.54(-3.90%) |
Feb 22, 2024 | 115.68 | 117.07 | 115.26 | 116.40 | 4,752,496 | +0.04(+0.03%) |
Feb 21, 2024 | 114.30 | 117.09 | 113.89 | 116.36 | 3,111,576 | +3.23(+2.86%) |
Feb 20, 2024 | 113.86 | 114.29 | 112.78 | 113.13 | 3,674,581 | -0.43(-0.38%) |
Feb 16, 2024 | 114.79 | 115.25 | 113.44 | 113.56 | 4,151,068 | -0.69(-0.60%) |
Feb 15, 2024 | 110.95 | 114.87 | 110.72 | 114.25 | 3,081,817 | +3.24(+2.92%) |
Feb 14, 2024 | 111.83 | 112.58 | 110.20 | 111.01 | 2,567,255 | -0.02(-0.02%) |
Feb 13, 2024 | 113.00 | 113.39 | 109.88 | 111.03 | 3,933,564 | -1.82(-1.61%) |
Feb 12, 2024 | 111.68 | 113.13 | 111.19 | 112.85 | 3,786,642 | +1.80(+1.62%) |
Feb 09, 2024 | 113.06 | 113.75 | 110.67 | 111.05 | 2,607,523 | -2.01(-1.78%) |
Feb 08, 2024 | 112.90 | 113.96 | 111.80 | 113.06 | 3,183,904 | +0.54(+0.48%) |
Feb 07, 2024 | 111.92 | 113.23 | 111.12 | 112.52 | 2,985,522 | +0.64(+0.57%) |
Feb 06, 2024 | 110.00 | 112.98 | 109.67 | 111.88 | 3,506,406 | +2.23(+2.03%) |
Feb 05, 2024 | 110.17 | 110.61 | 108.94 | 109.65 | 2,956,617 | -1.20(-1.08%) |
Feb 02, 2024 | 112.66 | 113.00 | 110.38 | 110.85 | 2,927,414 | -1.75(-1.55%) |
Feb 01, 2024 | 114.20 | 115.02 | 111.75 | 112.60 | 2,569,169 | -1.19(-1.05%) |
Jan 31, 2024 | 116.64 | 116.67 | 113.73 | 113.79 | 3,281,195 | -2.99(-2.56%) |
Jan 30, 2024 | 114.32 | 116.88 | 113.78 | 116.78 | 2,947,218 | +1.82(+1.58%) |
Jan 29, 2024 | 115.37 | 115.42 | 113.76 | 114.96 | 2,648,463 | -0.58(-0.50%) |
Jan 26, 2024 | 114.96 | 115.58 | 113.17 | 115.54 | 2,683,841 | +0.69(+0.60%) |
Jan 25, 2024 | 112.49 | 114.86 | 112.00 | 114.85 | 2,960,708 | +2.76(+2.46%) |
Jan 24, 2024 | 111.10 | 112.67 | 110.50 | 112.09 | 3,526,930 | +1.72(+1.56%) |
Jan 23, 2024 | 110.52 | 111.91 | 110.07 | 110.37 | 2,369,772 | -0.27(-0.24%) |
Jan 22, 2024 | 109.60 | 110.94 | 109.04 | 110.64 | 2,482,535 | +0.47(+0.43%) |
Jan 19, 2024 | 110.00 | 110.18 | 108.94 | 110.17 | 2,838,374 | +0.08(+0.07%) |
Jan 18, 2024 | 110.48 | 110.80 | 109.13 | 110.09 | 3,378,369 | -0.54(-0.49%) |
Jan 17, 2024 | 110.50 | 111.76 | 109.89 | 110.63 | 3,282,293 | -1.51(-1.35%) |
Jan 16, 2024 | 115.17 | 115.17 | 111.83 | 112.14 | 3,420,234 | -3.00(-2.61%) |
Jan 12, 2024 | 116.22 | 116.86 | 114.42 | 115.14 | 3,034,624 | +1.06(+0.93%) |
Jan 11, 2024 | 114.40 | 115.03 | 113.57 | 114.08 | 2,148,120 | -0.01(-0.01%) |
Jan 10, 2024 | 115.14 | 115.17 | 113.28 | 114.09 | 3,153,466 | -1.07(-0.93%) |
Jan 09, 2024 | 117.17 | 117.44 | 113.89 | 115.16 | 3,067,386 | -1.69(-1.44%) |
Jan 08, 2024 | 117.24 | 117.24 | 115.15 | 116.85 | 4,276,829 | -2.59(-2.17%) |
Jan 05, 2024 | 120.89 | 121.10 | 118.59 | 119.44 | 2,174,250 | -0.63(-0.53%) |
Jan 04, 2024 | 124.58 | 125.08 | 119.89 | 120.07 | 2,869,571 | -3.93(-3.17%) |
Jan 03, 2024 | 120.68 | 124.46 | 120.28 | 124.00 | 2,816,034 | +3.35(+2.78%) |