Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.39 | 128.62 | 127.79 | 128.40 | 3,691,542 | +0.35(+0.27%) |
Mar 27, 2024 | 128.33 | 128.62 | 128.03 | 128.05 | 3,939,046 | -1.36(-1.05%) |
Mar 26, 2024 | 130.10 | 130.16 | 128.44 | 129.41 | 4,238,985 | +0.36(+0.28%) |
Mar 25, 2024 | 129.00 | 130.25 | 128.71 | 129.05 | 3,319,340 | +0.29(+0.23%) |
Mar 22, 2024 | 129.22 | 129.49 | 128.11 | 128.76 | 3,229,454 | -0.14(-0.11%) |
Mar 21, 2024 | 128.08 | 130.13 | 126.20 | 128.90 | 6,580,031 | -0.53(-0.41%) |
Mar 20, 2024 | 130.21 | 130.49 | 127.91 | 129.43 | 4,431,278 | -1.00(-0.77%) |
Mar 19, 2024 | 131.09 | 131.26 | 129.58 | 130.43 | 4,423,725 | -1.51(-1.14%) |
Mar 18, 2024 | 130.63 | 132.79 | 130.13 | 131.94 | 3,924,107 | +0.52(+0.39%) |
Mar 15, 2024 | 132.92 | 133.04 | 130.92 | 131.42 | 3,807,381 | -2.19(-1.64%) |
Mar 14, 2024 | 134.88 | 134.95 | 132.91 | 133.62 | 3,529,620 | +1.08(+0.82%) |
Mar 13, 2024 | 133.28 | 134.53 | 131.75 | 132.53 | 6,892,200 | -1.61(-1.20%) |
Mar 12, 2024 | 130.66 | 134.15 | 130.51 | 134.14 | 6,378,910 | +3.84(+2.95%) |
Mar 11, 2024 | 132.41 | 132.56 | 129.81 | 130.30 | 5,774,845 | -1.82(-1.37%) |
Mar 08, 2024 | 132.94 | 133.87 | 130.16 | 132.12 | 12,857,084 | -2.83(-2.10%) |
Mar 07, 2024 | 132.49 | 137.29 | 131.92 | 134.95 | 19,702,532 | +11.09(+8.95%) |
Mar 06, 2024 | 123.47 | 124.28 | 122.48 | 123.86 | 3,916,613 | +0.10(+0.08%) |
Mar 05, 2024 | 125.35 | 125.92 | 123.08 | 123.76 | 5,017,917 | -3.28(-2.58%) |
Mar 04, 2024 | 126.42 | 127.85 | 126.08 | 127.03 | 6,859,040 | +3.69(+2.99%) |
Mar 01, 2024 | 121.92 | 123.54 | 121.38 | 123.34 | 5,612,470 | +4.43(+3.72%) |
Feb 29, 2024 | 119.25 | 119.42 | 118.06 | 118.91 | 5,514,042 | -1.76(-1.46%) |
Feb 28, 2024 | 121.09 | 121.28 | 120.06 | 120.67 | 3,095,513 | -0.69(-0.56%) |
Feb 27, 2024 | 119.11 | 121.68 | 118.93 | 121.36 | 7,822,716 | -1.25(-1.02%) |
Feb 26, 2024 | 122.32 | 123.28 | 121.91 | 122.61 | 4,482,414 | +0.04(+0.03%) |
Feb 23, 2024 | 122.78 | 123.28 | 122.03 | 122.57 | 3,786,514 | -1.06(-0.86%) |
Feb 22, 2024 | 122.19 | 123.97 | 122.13 | 123.63 | 3,613,885 | +3.57(+2.97%) |
Feb 21, 2024 | 118.15 | 120.12 | 117.45 | 120.06 | 4,147,391 | -0.52(-0.43%) |
Feb 20, 2024 | 123.73 | 123.87 | 119.86 | 120.58 | 5,104,600 | -2.54(-2.06%) |
Feb 16, 2024 | 120.96 | 123.75 | 120.68 | 123.12 | 6,657,123 | +2.24(+1.86%) |
Feb 15, 2024 | 121.90 | 122.27 | 120.22 | 120.88 | 4,797,299 | -1.53(-1.25%) |
Feb 14, 2024 | 119.65 | 122.46 | 119.52 | 122.41 | 5,712,834 | +3.28(+2.75%) |
Feb 13, 2024 | 118.79 | 119.69 | 118.58 | 119.13 | 4,214,701 | -0.54(-0.45%) |
Feb 12, 2024 | 119.56 | 119.98 | 118.43 | 119.67 | 4,525,745 | -0.66(-0.55%) |
Feb 09, 2024 | 119.14 | 120.78 | 118.62 | 120.33 | 5,332,674 | +2.79(+2.37%) |
Feb 08, 2024 | 117.20 | 117.78 | 116.67 | 117.54 | 4,758,965 | -0.27(-0.23%) |
Feb 07, 2024 | 116.13 | 118.81 | 115.97 | 117.81 | 6,248,583 | +1.04(+0.89%) |
Feb 06, 2024 | 117.48 | 117.85 | 115.83 | 116.77 | 6,320,697 | -0.64(-0.55%) |
Feb 05, 2024 | 115.56 | 117.75 | 115.44 | 117.41 | 8,768,511 | +4.53(+4.01%) |
Feb 02, 2024 | 112.95 | 113.78 | 112.43 | 112.89 | 5,174,423 | -2.08(-1.80%) |
Feb 01, 2024 | 113.18 | 115.03 | 112.53 | 114.96 | 6,880,008 | +1.04(+0.91%) |
Jan 31, 2024 | 111.35 | 115.29 | 111.35 | 113.92 | 12,801,719 | +5.68(+5.25%) |
Jan 30, 2024 | 108.41 | 108.55 | 107.68 | 108.24 | 5,098,188 | +0.00(+0.00%) |
Jan 29, 2024 | 107.36 | 108.24 | 106.93 | 108.24 | 3,939,741 | +0.94(+0.88%) |
Jan 26, 2024 | 105.77 | 107.42 | 105.66 | 107.30 | 5,584,753 | +2.37(+2.26%) |
Jan 25, 2024 | 104.97 | 104.97 | 104.06 | 104.92 | 2,290,988 | +0.47(+0.45%) |
Jan 24, 2024 | 105.89 | 106.26 | 104.46 | 104.46 | 2,554,988 | -0.16(-0.15%) |
Jan 23, 2024 | 102.96 | 104.73 | 102.64 | 104.62 | 8,722,228 | -0.12(-0.11%) |
Jan 22, 2024 | 105.56 | 105.85 | 104.73 | 104.73 | 2,927,526 | -1.46(-1.37%) |
Jan 19, 2024 | 106.42 | 107.13 | 105.74 | 106.19 | 3,600,227 | -0.59(-0.55%) |
Jan 18, 2024 | 105.54 | 106.93 | 105.16 | 106.78 | 3,387,149 | +0.86(+0.82%) |
Jan 17, 2024 | 105.56 | 106.35 | 104.78 | 105.92 | 2,703,393 | +0.33(+0.31%) |
Jan 16, 2024 | 106.09 | 106.27 | 105.11 | 105.59 | 3,152,146 | -0.80(-0.76%) |
Jan 12, 2024 | 106.17 | 106.70 | 105.96 | 106.39 | 3,609,875 | +0.47(+0.44%) |
Jan 11, 2024 | 107.53 | 107.91 | 105.22 | 105.93 | 5,057,026 | -1.97(-1.82%) |
Jan 10, 2024 | 107.06 | 107.99 | 106.91 | 107.89 | 4,758,726 | +1.71(+1.61%) |
Jan 09, 2024 | 105.37 | 106.20 | 104.96 | 106.18 | 3,706,625 | +0.55(+0.52%) |
Jan 08, 2024 | 105.42 | 105.78 | 104.52 | 105.64 | 2,899,680 | +0.42(+0.40%) |
Jan 05, 2024 | 105.80 | 106.42 | 104.97 | 105.22 | 4,005,353 | -1.64(-1.53%) |
Jan 04, 2024 | 104.36 | 108.20 | 104.28 | 106.86 | 9,196,076 | +3.98(+3.87%) |
Jan 03, 2024 | 101.32 | 103.10 | 101.30 | 102.88 | 4,091,613 | +1.50(+1.48%) |