Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.55 | 116.95 | 116.93 | 116.84 | 285,440 | -0.02(-0.02%) |
Mar 27, 2024 | 116.27 | 116.94 | 116.27 | 116.86 | 188,452 | +1.03(+0.89%) |
Mar 26, 2024 | 116.27 | 116.27 | 115.75 | 115.83 | 254,829 | -0.07(-0.06%) |
Mar 25, 2024 | 115.76 | 116.23 | 115.76 | 115.90 | 250,626 | +0.11(+0.09%) |
Mar 22, 2024 | 116.26 | 116.41 | 115.64 | 115.79 | 138,878 | -0.80(-0.69%) |
Mar 21, 2024 | 116.65 | 116.83 | 116.37 | 116.59 | 404,170 | +0.22(+0.19%) |
Mar 20, 2024 | 115.13 | 116.44 | 114.90 | 116.37 | 246,082 | +1.35(+1.17%) |
Mar 19, 2024 | 114.72 | 115.30 | 114.50 | 115.02 | 529,165 | +0.07(+0.06%) |
Mar 18, 2024 | 115.34 | 115.48 | 114.86 | 114.95 | 234,878 | +0.05(+0.04%) |
Mar 15, 2024 | 114.75 | 115.19 | 114.62 | 114.90 | 208,625 | +0.16(+0.14%) |
Mar 14, 2024 | 115.40 | 115.42 | 114.26 | 114.74 | 169,575 | -0.69(-0.60%) |
Mar 13, 2024 | 115.30 | 115.71 | 115.27 | 115.43 | 198,130 | -0.36(-0.31%) |
Mar 12, 2024 | 115.49 | 115.85 | 114.92 | 115.79 | 221,570 | +0.52(+0.45%) |
Mar 11, 2024 | 115.14 | 115.39 | 114.88 | 115.27 | 184,737 | -0.39(-0.34%) |
Mar 08, 2024 | 116.11 | 116.36 | 115.57 | 115.66 | 271,727 | -0.26(-0.22%) |
Mar 07, 2024 | 115.72 | 116.05 | 115.49 | 115.92 | 651,030 | +0.87(+0.76%) |
Mar 06, 2024 | 114.94 | 115.43 | 114.85 | 115.05 | 157,315 | +1.26(+1.11%) |
Mar 05, 2024 | 114.27 | 114.55 | 113.53 | 113.79 | 165,589 | -0.36(-0.32%) |
Mar 04, 2024 | 114.11 | 114.30 | 113.95 | 114.15 | 131,176 | -0.33(-0.29%) |
Mar 01, 2024 | 113.69 | 114.58 | 113.28 | 114.48 | 267,432 | +1.30(+1.15%) |
Feb 29, 2024 | 113.45 | 113.49 | 112.72 | 113.18 | 165,444 | +0.44(+0.39%) |
Feb 28, 2024 | 112.85 | 112.98 | 112.62 | 112.74 | 189,967 | -0.89(-0.78%) |
Feb 27, 2024 | 113.44 | 113.66 | 113.34 | 113.63 | 167,088 | +0.40(+0.35%) |
Feb 26, 2024 | 113.35 | 113.42 | 112.95 | 113.23 | 160,814 | -0.14(-0.12%) |
Feb 23, 2024 | 113.31 | 113.45 | 113.00 | 113.37 | 278,108 | +0.11(+0.10%) |
Feb 22, 2024 | 113.42 | 113.58 | 113.07 | 113.26 | 1,074,675 | +0.74(+0.66%) |
Feb 21, 2024 | 112.32 | 112.60 | 112.05 | 112.52 | 219,599 | +0.09(+0.08%) |
Feb 20, 2024 | 112.70 | 112.92 | 112.21 | 112.43 | 274,623 | +0.01(+0.01%) |
Feb 16, 2024 | 112.15 | 112.81 | 112.04 | 112.42 | 380,158 | +0.11(+0.10%) |
Feb 15, 2024 | 111.55 | 112.37 | 111.42 | 112.31 | 328,102 | +1.03(+0.93%) |
Feb 14, 2024 | 110.76 | 111.30 | 110.64 | 111.28 | 194,478 | +1.71(+1.56%) |
Feb 13, 2024 | 110.45 | 110.50 | 109.16 | 109.57 | 338,128 | -2.45(-2.19%) |
Feb 12, 2024 | 111.62 | 112.45 | 111.62 | 112.02 | 154,333 | +0.39(+0.35%) |
Feb 09, 2024 | 111.29 | 111.76 | 111.08 | 111.63 | 185,988 | +0.14(+0.13%) |
Feb 08, 2024 | 111.56 | 111.58 | 111.19 | 111.49 | 201,382 | -0.14(-0.13%) |
Feb 07, 2024 | 111.67 | 111.78 | 111.37 | 111.63 | 234,727 | +0.05(+0.04%) |
Feb 06, 2024 | 110.92 | 111.58 | 110.69 | 111.58 | 156,190 | +1.36(+1.23%) |
Feb 05, 2024 | 110.59 | 110.59 | 109.76 | 110.22 | 289,173 | -1.08(-0.97%) |
Feb 02, 2024 | 111.43 | 111.43 | 110.79 | 111.30 | 282,282 | -1.06(-0.94%) |
Feb 01, 2024 | 111.79 | 112.43 | 111.53 | 112.36 | 322,974 | +0.93(+0.83%) |
Jan 31, 2024 | 112.55 | 112.90 | 111.31 | 111.43 | 1,496,040 | -0.73(-0.65%) |
Jan 30, 2024 | 112.05 | 112.25 | 111.65 | 112.16 | 277,219 | -0.27(-0.24%) |
Jan 29, 2024 | 112.02 | 112.58 | 111.67 | 112.43 | 288,221 | +0.34(+0.30%) |
Jan 26, 2024 | 112.21 | 112.38 | 111.94 | 112.09 | 209,115 | +0.09(+0.08%) |
Jan 25, 2024 | 111.99 | 112.01 | 111.40 | 112.00 | 372,964 | +0.65(+0.58%) |
Jan 24, 2024 | 112.20 | 112.30 | 111.31 | 111.35 | 167,104 | +0.64(+0.58%) |
Jan 23, 2024 | 110.72 | 110.86 | 110.27 | 110.71 | 396,991 | -0.32(-0.29%) |
Jan 22, 2024 | 110.95 | 111.39 | 110.77 | 111.03 | 158,154 | +0.41(+0.37%) |
Jan 19, 2024 | 110.10 | 110.69 | 109.67 | 110.62 | 280,686 | +0.23(+0.21%) |
Jan 18, 2024 | 110.23 | 110.46 | 109.87 | 110.39 | 126,450 | +0.73(+0.67%) |
Jan 17, 2024 | 109.38 | 109.75 | 109.14 | 109.66 | 197,862 | -1.38(-1.24%) |
Jan 16, 2024 | 111.89 | 111.89 | 110.85 | 111.04 | 421,023 | -2.29(-2.02%) |
Jan 12, 2024 | 113.69 | 114.14 | 113.19 | 113.33 | 261,751 | +0.42(+0.37%) |
Jan 11, 2024 | 113.17 | 113.17 | 111.95 | 112.91 | 265,458 | -0.14(-0.12%) |
Jan 10, 2024 | 113.00 | 113.23 | 112.76 | 113.05 | 155,298 | +0.29(+0.26%) |
Jan 09, 2024 | 112.76 | 113.01 | 112.52 | 112.76 | 201,178 | -0.84(-0.74%) |
Jan 08, 2024 | 112.60 | 113.71 | 112.46 | 113.60 | 212,875 | +0.95(+0.84%) |
Jan 05, 2024 | 112.46 | 113.64 | 112.45 | 112.65 | 163,089 | +0.07(+0.06%) |
Jan 04, 2024 | 112.34 | 113.06 | 112.32 | 112.58 | 150,109 | +0.13(+0.12%) |
Jan 03, 2024 | 112.27 | 112.78 | 111.75 | 112.45 | 187,202 | -1.04(-0.92%) |