Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.69 | 113.66 | 113.63 | 113.42 | 2,322,593 | -0.03(-0.03%) |
Mar 27, 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 1,937,350 | +1.50(+1.34%) |
Mar 26, 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 1,812,808 | +0.22(+0.20%) |
Mar 25, 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 1,435,874 | -0.72(-0.64%) |
Mar 22, 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 1,479,392 | -0.15(-0.13%) |
Mar 21, 2024 | 112.48 | 113.34 | 112.02 | 112.60 | 2,410,916 | +0.58(+0.52%) |
Mar 20, 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 2,195,292 | +0.73(+0.66%) |
Mar 19, 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 2,544,008 | +0.23(+0.21%) |
Mar 18, 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 3,071,513 | +0.47(+0.42%) |
Mar 15, 2024 | 109.69 | 111.06 | 109.59 | 110.59 | 6,537,769 | +0.18(+0.16%) |
Mar 14, 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 2,883,389 | +0.06(+0.05%) |
Mar 13, 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 1,801,876 | -0.25(-0.23%) |
Mar 12, 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 1,755,412 | +0.95(+0.87%) |
Mar 11, 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 1,892,248 | -0.50(-0.45%) |
Mar 08, 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 1,655,817 | -0.13(-0.12%) |
Mar 07, 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 2,033,830 | +0.48(+0.44%) |
Mar 06, 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 2,561,757 | +0.78(+0.72%) |
Mar 05, 2024 | 109.07 | 109.67 | 108.92 | 109.02 | 3,464,989 | -0.49(-0.45%) |
Mar 04, 2024 | 108.18 | 109.83 | 108.09 | 109.51 | 3,702,895 | +1.37(+1.27%) |
Mar 01, 2024 | 108.49 | 109.18 | 107.59 | 108.14 | 3,356,782 | +1.29(+1.21%) |
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 5,385,511 | +1.29(+1.22%) |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 2,189,995 | -0.57(-0.54%) |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 2,343,163 | -0.06(-0.06%) |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2,393,658 | +0.28(+0.26%) |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1,819,837 | +0.62(+0.59%) |
Feb 22, 2024 | 105.72 | 106.17 | 105.20 | 105.29 | 2,362,607 | +0.33(+0.31%) |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2,138,684 | +0.16(+0.15%) |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2,517,505 | -1.35(-1.27%) |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 3,167,551 | +0.44(+0.42%) |
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3,104,533 | -0.01(-0.00%) |
Feb 14, 2024 | 105.14 | 106.07 | 104.77 | 105.72 | 5,103,350 | +1.55(+1.49%) |
Feb 13, 2024 | 102.90 | 104.21 | 102.12 | 104.16 | 5,094,269 | +0.40(+0.38%) |
Feb 12, 2024 | 102.67 | 103.93 | 102.39 | 103.77 | 3,923,713 | +1.08(+1.05%) |
Feb 09, 2024 | 101.95 | 102.81 | 101.54 | 102.69 | 3,514,718 | +0.82(+0.80%) |
Feb 08, 2024 | 104.11 | 104.73 | 101.52 | 101.87 | 5,332,235 | -1.70(-1.64%) |
Feb 07, 2024 | 101.38 | 105.19 | 99.80 | 103.58 | 9,116,677 | +9.78(+10.43%) |
Feb 06, 2024 | 93.28 | 93.91 | 92.57 | 93.79 | 2,789,929 | +0.86(+0.92%) |
Feb 05, 2024 | 92.83 | 93.02 | 91.70 | 92.94 | 2,424,792 | -0.58(-0.62%) |
Feb 02, 2024 | 92.80 | 94.02 | 92.29 | 93.52 | 2,139,215 | +0.22(+0.23%) |
Feb 01, 2024 | 92.20 | 93.44 | 91.98 | 93.30 | 2,738,172 | +2.02(+2.21%) |
Jan 31, 2024 | 94.14 | 94.24 | 91.19 | 91.28 | 4,294,216 | -3.01(-3.19%) |
Jan 30, 2024 | 93.87 | 94.56 | 93.28 | 94.28 | 2,910,843 | -0.26(-0.27%) |
Jan 29, 2024 | 94.24 | 94.67 | 93.23 | 94.54 | 2,870,587 | -0.05(-0.05%) |
Jan 26, 2024 | 96.00 | 96.00 | 94.24 | 94.59 | 2,356,150 | -1.17(-1.23%) |
Jan 25, 2024 | 94.76 | 95.80 | 94.04 | 95.76 | 2,356,154 | +1.84(+1.96%) |
Jan 24, 2024 | 96.26 | 96.26 | 93.84 | 93.92 | 2,479,581 | -1.38(-1.45%) |
Jan 23, 2024 | 96.07 | 96.12 | 94.63 | 95.31 | 1,777,866 | -0.36(-0.37%) |
Jan 22, 2024 | 94.63 | 95.89 | 94.63 | 95.66 | 2,877,091 | +1.22(+1.30%) |
Jan 19, 2024 | 93.06 | 94.53 | 92.62 | 94.44 | 5,159,089 | +1.22(+1.31%) |
Jan 18, 2024 | 92.45 | 93.35 | 92.14 | 93.22 | 2,438,310 | +1.25(+1.36%) |
Jan 17, 2024 | 91.82 | 92.44 | 91.54 | 91.96 | 2,908,527 | -0.84(-0.90%) |
Jan 16, 2024 | 93.89 | 93.91 | 92.51 | 92.80 | 2,413,667 | -1.60(-1.70%) |
Jan 12, 2024 | 94.97 | 95.16 | 94.01 | 94.40 | 1,579,900 | +0.07(+0.07%) |
Jan 11, 2024 | 94.54 | 94.64 | 93.21 | 94.33 | 2,077,154 | +0.03(+0.03%) |
Jan 10, 2024 | 94.08 | 94.55 | 93.85 | 94.30 | 1,673,472 | +0.15(+0.16%) |
Jan 09, 2024 | 94.85 | 95.15 | 93.94 | 94.15 | 2,390,283 | -1.14(-1.20%) |
Jan 08, 2024 | 94.61 | 95.35 | 94.02 | 95.30 | 2,055,625 | +0.30(+0.31%) |
Jan 05, 2024 | 94.56 | 95.12 | 94.29 | 95.00 | 1,646,408 | +0.37(+0.39%) |
Jan 04, 2024 | 94.54 | 95.48 | 94.22 | 94.63 | 2,232,243 | +0.42(+0.44%) |
Jan 03, 2024 | 94.73 | 94.92 | 93.78 | 94.21 | 2,209,912 | -1.19(-1.25%) |