Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 119.25 | 119.69 | 119.14 | 119.51 | 158,245 | +0.33(+0.28%) |
Mar 27, 2024 | 118.14 | 119.18 | 118.14 | 119.18 | 134,976 | +1.65(+1.40%) |
Mar 26, 2024 | 117.77 | 117.88 | 117.46 | 117.53 | 193,019 | -0.08(-0.07%) |
Mar 25, 2024 | 117.78 | 118.09 | 117.55 | 117.61 | 154,458 | -0.24(-0.20%) |
Mar 22, 2024 | 118.52 | 118.64 | 117.85 | 117.85 | 146,530 | -0.53(-0.45%) |
Mar 21, 2024 | 117.93 | 118.77 | 117.80 | 118.38 | 139,918 | +1.02(+0.87%) |
Mar 20, 2024 | 116.36 | 117.38 | 116.21 | 117.36 | 160,494 | +0.91(+0.78%) |
Mar 19, 2024 | 115.84 | 116.54 | 115.83 | 116.46 | 107,992 | +0.51(+0.44%) |
Mar 18, 2024 | 116.07 | 116.19 | 115.64 | 115.95 | 119,060 | +0.33(+0.28%) |
Mar 15, 2024 | 115.19 | 115.91 | 115.17 | 115.62 | 124,394 | -0.16(-0.14%) |
Mar 14, 2024 | 116.47 | 116.53 | 115.17 | 115.78 | 131,329 | -0.60(-0.51%) |
Mar 13, 2024 | 116.28 | 116.69 | 116.09 | 116.38 | 113,159 | +0.26(+0.22%) |
Mar 12, 2024 | 115.99 | 116.30 | 115.60 | 116.12 | 138,293 | +0.43(+0.37%) |
Mar 11, 2024 | 114.98 | 115.70 | 114.77 | 115.69 | 148,410 | +0.52(+0.45%) |
Mar 08, 2024 | 115.48 | 115.70 | 115.17 | 115.17 | 156,915 | -0.29(-0.25%) |
Mar 07, 2024 | 115.44 | 115.71 | 115.22 | 115.46 | 158,355 | +0.59(+0.51%) |
Mar 06, 2024 | 114.74 | 115.39 | 114.59 | 114.88 | 176,127 | +0.73(+0.64%) |
Mar 05, 2024 | 114.53 | 115.01 | 113.75 | 114.15 | 391,462 | -0.51(-0.44%) |
Mar 04, 2024 | 114.30 | 114.90 | 114.27 | 114.66 | 160,051 | +0.12(+0.10%) |
Mar 01, 2024 | 113.91 | 114.58 | 113.71 | 114.54 | 176,158 | +0.78(+0.69%) |
Feb 29, 2024 | 114.15 | 114.18 | 113.50 | 113.75 | 154,698 | +0.07(+0.06%) |
Feb 28, 2024 | 113.53 | 113.97 | 113.48 | 113.68 | 146,226 | -0.12(-0.11%) |
Feb 27, 2024 | 113.87 | 113.87 | 113.50 | 113.80 | 141,282 | +0.05(+0.04%) |
Feb 26, 2024 | 114.32 | 114.53 | 113.68 | 113.75 | 158,253 | -0.43(-0.37%) |
Feb 23, 2024 | 114.02 | 114.56 | 114.02 | 114.18 | 174,815 | +0.30(+0.26%) |
Feb 22, 2024 | 113.19 | 114.09 | 112.97 | 113.88 | 209,479 | +0.97(+0.86%) |
Feb 21, 2024 | 112.30 | 112.91 | 112.07 | 112.91 | 179,109 | +0.59(+0.52%) |
Feb 20, 2024 | 112.22 | 112.72 | 112.11 | 112.32 | 187,954 | -0.04(-0.03%) |
Feb 16, 2024 | 112.36 | 112.88 | 112.16 | 112.36 | 136,398 | -0.16(-0.14%) |
Feb 15, 2024 | 111.40 | 112.65 | 111.40 | 112.52 | 181,723 | +1.27(+1.14%) |
Feb 14, 2024 | 111.13 | 111.37 | 110.71 | 111.25 | 129,480 | +0.53(+0.48%) |
Feb 13, 2024 | 111.36 | 111.56 | 110.00 | 110.72 | 153,433 | -1.33(-1.19%) |
Feb 12, 2024 | 111.58 | 112.32 | 111.42 | 112.05 | 168,402 | +0.50(+0.45%) |
Feb 09, 2024 | 111.57 | 111.57 | 111.10 | 111.56 | 203,991 | -0.09(-0.08%) |
Feb 08, 2024 | 111.67 | 111.67 | 111.26 | 111.65 | 353,057 | -0.02(-0.02%) |
Feb 07, 2024 | 111.70 | 111.84 | 111.42 | 111.67 | 123,435 | +0.37(+0.33%) |
Feb 06, 2024 | 111.04 | 111.39 | 110.91 | 111.30 | 169,255 | +0.49(+0.44%) |
Feb 05, 2024 | 111.17 | 111.21 | 110.51 | 110.81 | 170,493 | -0.69(-0.62%) |
Feb 02, 2024 | 111.30 | 111.99 | 110.90 | 111.50 | 150,583 | +0.02(+0.02%) |
Feb 01, 2024 | 110.61 | 111.50 | 110.27 | 111.48 | 145,350 | +1.00(+0.91%) |
Jan 31, 2024 | 111.47 | 111.58 | 110.43 | 110.47 | 329,665 | -0.96(-0.87%) |
Jan 30, 2024 | 110.73 | 111.49 | 110.69 | 111.44 | 202,016 | +0.61(+0.55%) |
Jan 29, 2024 | 110.53 | 110.85 | 110.13 | 110.83 | 144,559 | +0.35(+0.31%) |
Jan 26, 2024 | 110.31 | 110.63 | 110.22 | 110.48 | 122,808 | +0.04(+0.04%) |
Jan 25, 2024 | 110.08 | 110.44 | 109.68 | 110.44 | 127,338 | +0.89(+0.82%) |
Jan 24, 2024 | 110.15 | 110.26 | 109.49 | 109.55 | 172,162 | -0.27(-0.24%) |
Jan 23, 2024 | 109.45 | 109.84 | 109.37 | 109.82 | 233,415 | +0.49(+0.45%) |
Jan 22, 2024 | 109.19 | 109.65 | 109.19 | 109.33 | 351,394 | +0.22(+0.20%) |
Jan 19, 2024 | 108.33 | 109.33 | 107.91 | 109.11 | 130,061 | +1.01(+0.94%) |
Jan 18, 2024 | 107.59 | 108.17 | 107.21 | 108.10 | 267,915 | +0.41(+0.38%) |
Jan 17, 2024 | 107.64 | 108.25 | 107.39 | 107.69 | 150,446 | -0.60(-0.55%) |
Jan 16, 2024 | 108.59 | 108.68 | 108.06 | 108.29 | 144,923 | -0.66(-0.60%) |
Jan 12, 2024 | 109.17 | 109.50 | 108.62 | 108.94 | 146,154 | +0.01(+0.01%) |
Jan 11, 2024 | 109.15 | 109.15 | 108.30 | 108.93 | 197,696 | -0.27(-0.25%) |
Jan 10, 2024 | 109.12 | 109.30 | 108.75 | 109.20 | 225,207 | +0.03(+0.03%) |
Jan 09, 2024 | 109.31 | 109.33 | 108.97 | 109.17 | 245,368 | -0.50(-0.45%) |
Jan 08, 2024 | 108.77 | 109.73 | 108.57 | 109.67 | 166,712 | +0.67(+0.61%) |
Jan 05, 2024 | 108.83 | 109.48 | 108.60 | 109.00 | 206,289 | +0.13(+0.12%) |
Jan 04, 2024 | 109.05 | 109.61 | 108.82 | 108.87 | 162,924 | +0.00(+0.00%) |
Jan 03, 2024 | 109.18 | 109.43 | 108.79 | 108.87 | 235,989 | -0.59(-0.54%) |