Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 1,425,289 | -0.63(-0.48%) |
Mar 27, 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 1,806,661 | +4.98(+3.90%) |
Mar 26, 2024 | 128.13 | 128.37 | 127.61 | 127.63 | 1,082,474 | -0.04(-0.03%) |
Mar 25, 2024 | 127.68 | 128.23 | 127.37 | 127.67 | 1,244,753 | +0.71(+0.56%) |
Mar 22, 2024 | 127.03 | 127.41 | 125.64 | 126.96 | 1,421,899 | +0.13(+0.10%) |
Mar 21, 2024 | 126.75 | 127.26 | 125.90 | 126.83 | 748,448 | +0.54(+0.43%) |
Mar 20, 2024 | 126.00 | 127.11 | 125.64 | 126.29 | 1,071,238 | -0.13(-0.10%) |
Mar 19, 2024 | 125.76 | 126.51 | 124.68 | 126.42 | 951,088 | +0.70(+0.56%) |
Mar 18, 2024 | 125.03 | 126.07 | 124.86 | 125.72 | 974,204 | +0.79(+0.63%) |
Mar 15, 2024 | 124.15 | 125.44 | 124.15 | 124.94 | 2,677,420 | -0.56(-0.45%) |
Mar 14, 2024 | 126.02 | 126.70 | 124.81 | 125.49 | 1,206,166 | -0.86(-0.68%) |
Mar 13, 2024 | 128.00 | 128.23 | 126.23 | 126.35 | 848,553 | -1.62(-1.26%) |
Mar 12, 2024 | 127.38 | 128.18 | 126.88 | 127.97 | 1,074,991 | +0.17(+0.13%) |
Mar 11, 2024 | 126.46 | 128.12 | 125.93 | 127.80 | 1,081,833 | +1.30(+1.03%) |
Mar 08, 2024 | 126.74 | 127.91 | 126.16 | 126.50 | 1,397,795 | -0.62(-0.49%) |
Mar 07, 2024 | 126.39 | 127.90 | 126.00 | 127.12 | 1,059,893 | +1.53(+1.22%) |
Mar 06, 2024 | 124.78 | 126.57 | 124.60 | 125.59 | 754,510 | +1.05(+0.84%) |
Mar 05, 2024 | 125.68 | 126.12 | 124.19 | 124.55 | 1,310,794 | -0.73(-0.58%) |
Mar 04, 2024 | 123.53 | 126.23 | 122.26 | 125.27 | 1,661,619 | +1.50(+1.21%) |
Mar 01, 2024 | 123.82 | 124.69 | 123.40 | 123.78 | 741,525 | -0.35(-0.28%) |
Feb 29, 2024 | 123.99 | 124.61 | 122.66 | 124.13 | 2,420,347 | +0.23(+0.19%) |
Feb 28, 2024 | 125.70 | 125.76 | 123.48 | 123.90 | 1,418,395 | -2.24(-1.77%) |
Feb 27, 2024 | 126.38 | 126.82 | 125.84 | 126.13 | 841,813 | -0.51(-0.40%) |
Feb 26, 2024 | 128.63 | 128.96 | 126.62 | 126.64 | 1,662,786 | -2.30(-1.78%) |
Feb 23, 2024 | 128.39 | 129.27 | 127.84 | 128.94 | 1,025,458 | +0.64(+0.50%) |
Feb 22, 2024 | 127.76 | 128.88 | 126.84 | 128.30 | 1,413,259 | +0.19(+0.15%) |
Feb 21, 2024 | 124.86 | 128.61 | 124.18 | 128.11 | 2,221,433 | +3.36(+2.70%) |
Feb 20, 2024 | 124.71 | 125.70 | 122.35 | 124.75 | 1,391,410 | +0.27(+0.22%) |
Feb 16, 2024 | 123.92 | 125.72 | 123.79 | 124.48 | 1,458,196 | +0.31(+0.25%) |
Feb 15, 2024 | 121.93 | 124.27 | 121.93 | 124.17 | 1,574,017 | +2.56(+2.10%) |
Feb 14, 2024 | 123.19 | 123.95 | 121.36 | 121.61 | 1,757,784 | -1.32(-1.07%) |
Feb 13, 2024 | 124.77 | 125.40 | 122.08 | 122.93 | 1,320,082 | -2.69(-2.14%) |
Feb 12, 2024 | 122.68 | 125.78 | 122.60 | 125.61 | 1,840,204 | +3.04(+2.48%) |
Feb 09, 2024 | 123.67 | 125.08 | 120.94 | 122.57 | 3,361,924 | -0.24(-0.19%) |
Feb 08, 2024 | 120.44 | 124.29 | 118.91 | 122.81 | 4,314,551 | -4.50(-3.54%) |
Feb 07, 2024 | 127.62 | 128.25 | 127.00 | 127.31 | 2,077,474 | -0.05(-0.04%) |
Feb 06, 2024 | 125.02 | 127.38 | 125.02 | 127.36 | 1,832,049 | +2.24(+1.79%) |
Feb 05, 2024 | 125.84 | 126.65 | 124.92 | 125.12 | 1,182,243 | -0.96(-0.76%) |
Feb 02, 2024 | 126.67 | 127.16 | 125.36 | 126.08 | 1,060,518 | -0.93(-0.73%) |
Feb 01, 2024 | 125.19 | 127.01 | 123.90 | 127.01 | 1,437,148 | +1.65(+1.31%) |
Jan 31, 2024 | 123.79 | 127.22 | 123.79 | 125.36 | 2,464,731 | +3.22(+2.64%) |
Jan 30, 2024 | 122.64 | 122.96 | 121.67 | 122.14 | 1,483,011 | -0.55(-0.45%) |
Jan 29, 2024 | 121.02 | 122.70 | 120.71 | 122.69 | 1,263,435 | +1.23(+1.01%) |
Jan 26, 2024 | 122.61 | 122.88 | 121.34 | 121.46 | 984,623 | -0.27(-0.22%) |
Jan 25, 2024 | 119.75 | 121.73 | 119.75 | 121.73 | 1,129,681 | +1.44(+1.19%) |
Jan 24, 2024 | 120.83 | 121.08 | 119.23 | 120.29 | 2,380,689 | -0.56(-0.46%) |
Jan 23, 2024 | 124.04 | 124.77 | 120.20 | 120.85 | 2,018,564 | -1.51(-1.23%) |
Jan 22, 2024 | 123.46 | 123.93 | 122.25 | 122.36 | 1,408,080 | -0.77(-0.62%) |
Jan 19, 2024 | 123.69 | 123.82 | 121.79 | 123.13 | 1,565,862 | -0.47(-0.38%) |
Jan 18, 2024 | 122.97 | 124.31 | 122.25 | 123.60 | 1,805,014 | +1.60(+1.31%) |
Jan 17, 2024 | 121.80 | 122.35 | 120.93 | 122.00 | 1,130,485 | -0.41(-0.33%) |
Jan 16, 2024 | 121.68 | 122.46 | 120.94 | 122.41 | 1,453,149 | -0.43(-0.35%) |
Jan 12, 2024 | 123.46 | 124.52 | 122.12 | 122.84 | 1,739,104 | +0.69(+0.56%) |
Jan 11, 2024 | 123.00 | 124.58 | 121.96 | 122.15 | 1,646,203 | -0.85(-0.69%) |
Jan 10, 2024 | 121.47 | 123.44 | 121.39 | 123.00 | 1,683,136 | +1.36(+1.12%) |
Jan 09, 2024 | 121.40 | 124.04 | 120.43 | 121.64 | 2,927,342 | -0.10(-0.08%) |
Jan 08, 2024 | 120.40 | 122.55 | 120.29 | 121.74 | 1,430,239 | +1.99(+1.66%) |
Jan 05, 2024 | 119.50 | 121.07 | 119.47 | 119.75 | 1,393,572 | -0.22(-0.18%) |
Jan 04, 2024 | 119.67 | 120.65 | 119.18 | 119.97 | 2,103,348 | -0.27(-0.22%) |
Jan 03, 2024 | 120.70 | 121.07 | 119.50 | 120.24 | 2,329,823 | -0.92(-0.76%) |