Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.91 | 128.15 | 127.31 | 127.92 | 3,705,359 | +0.35(+0.27%) |
Mar 27, 2024 | 127.85 | 128.14 | 127.55 | 127.57 | 3,953,789 | -1.35(-1.05%) |
Mar 26, 2024 | 129.62 | 129.68 | 127.96 | 128.93 | 4,254,851 | +0.36(+0.28%) |
Mar 25, 2024 | 128.52 | 129.76 | 128.23 | 128.57 | 3,331,764 | +0.29(+0.23%) |
Mar 22, 2024 | 128.74 | 129.01 | 127.63 | 128.28 | 3,241,541 | -0.14(-0.11%) |
Mar 21, 2024 | 127.60 | 129.65 | 125.73 | 128.42 | 6,604,694 | -0.52(-0.41%) |
Mar 20, 2024 | 129.72 | 130.00 | 127.43 | 128.94 | 4,447,887 | -1.00(-0.77%) |
Mar 19, 2024 | 130.60 | 130.77 | 129.09 | 129.94 | 4,440,306 | -1.50(-1.14%) |
Mar 18, 2024 | 130.14 | 132.29 | 129.65 | 131.45 | 3,938,815 | +0.51(+0.39%) |
Mar 15, 2024 | 132.43 | 132.54 | 130.43 | 130.93 | 3,821,652 | -2.19(-1.64%) |
Mar 14, 2024 | 134.37 | 134.44 | 132.41 | 133.12 | 3,542,849 | +1.08(+0.82%) |
Mar 13, 2024 | 132.78 | 134.03 | 131.26 | 132.04 | 6,918,033 | -1.60(-1.20%) |
Mar 12, 2024 | 130.17 | 133.65 | 130.02 | 133.64 | 6,402,819 | +3.83(+2.95%) |
Mar 11, 2024 | 131.92 | 132.07 | 129.33 | 129.81 | 5,796,490 | -1.81(-1.38%) |
Mar 08, 2024 | 132.44 | 133.37 | 129.68 | 131.62 | 12,905,274 | -2.82(-2.10%) |
Mar 07, 2024 | 131.99 | 136.78 | 131.43 | 134.44 | 19,776,380 | +11.05(+8.95%) |
Mar 06, 2024 | 123.01 | 123.81 | 122.02 | 123.39 | 3,931,293 | +0.10(+0.08%) |
Mar 05, 2024 | 124.88 | 125.45 | 122.62 | 123.30 | 5,036,724 | -3.26(-2.58%) |
Mar 04, 2024 | 125.95 | 127.37 | 125.61 | 126.56 | 6,884,749 | +3.68(+2.99%) |
Mar 01, 2024 | 121.47 | 123.08 | 120.92 | 122.88 | 5,633,507 | +4.41(+3.72%) |
Feb 29, 2024 | 118.81 | 118.97 | 117.62 | 118.47 | 5,534,709 | -1.75(-1.46%) |
Feb 28, 2024 | 120.64 | 120.82 | 119.62 | 120.22 | 3,107,115 | -0.68(-0.56%) |
Feb 27, 2024 | 118.67 | 121.23 | 118.49 | 120.90 | 7,852,036 | -1.25(-1.02%) |
Feb 26, 2024 | 121.86 | 122.82 | 121.46 | 122.15 | 4,499,215 | +0.04(+0.03%) |
Feb 23, 2024 | 122.33 | 122.82 | 121.58 | 122.11 | 3,800,706 | -1.06(-0.86%) |
Feb 22, 2024 | 121.73 | 123.51 | 121.67 | 123.17 | 3,627,431 | +3.55(+2.97%) |
Feb 21, 2024 | 117.71 | 119.67 | 117.02 | 119.62 | 4,162,936 | -0.51(-0.43%) |
Feb 20, 2024 | 123.27 | 123.40 | 119.41 | 120.13 | 5,123,733 | -2.53(-2.07%) |
Feb 16, 2024 | 120.51 | 123.29 | 120.23 | 122.66 | 6,682,075 | +2.24(+1.86%) |
Feb 15, 2024 | 121.45 | 121.81 | 119.77 | 120.43 | 4,815,280 | -1.52(-1.25%) |
Feb 14, 2024 | 119.20 | 122.00 | 119.07 | 121.95 | 5,734,246 | +3.26(+2.75%) |
Feb 13, 2024 | 118.35 | 119.24 | 118.13 | 118.69 | 4,230,498 | -0.53(-0.45%) |
Feb 12, 2024 | 119.11 | 119.53 | 117.99 | 119.22 | 4,542,709 | -0.66(-0.55%) |
Feb 09, 2024 | 118.70 | 120.33 | 118.18 | 119.88 | 5,352,661 | +2.78(+2.37%) |
Feb 08, 2024 | 116.77 | 117.34 | 116.23 | 117.10 | 4,776,802 | -0.27(-0.23%) |
Feb 07, 2024 | 115.70 | 118.37 | 115.54 | 117.37 | 6,272,004 | +1.04(+0.89%) |
Feb 06, 2024 | 117.04 | 117.41 | 115.39 | 116.33 | 6,344,388 | -0.64(-0.55%) |
Feb 05, 2024 | 115.12 | 117.31 | 115.01 | 116.97 | 8,801,376 | +4.51(+4.01%) |
Feb 02, 2024 | 112.52 | 113.36 | 112.01 | 112.47 | 5,193,817 | -2.07(-1.80%) |
Feb 01, 2024 | 112.76 | 114.60 | 112.11 | 114.53 | 6,905,795 | +1.04(+0.92%) |
Jan 31, 2024 | 110.93 | 114.86 | 110.93 | 113.49 | 12,849,702 | +5.66(+5.25%) |
Jan 30, 2024 | 108.00 | 108.14 | 107.28 | 107.83 | 5,117,297 | +0.00(+0.00%) |
Jan 29, 2024 | 106.95 | 107.83 | 106.53 | 107.83 | 3,954,507 | +0.94(+0.88%) |
Jan 26, 2024 | 105.37 | 107.02 | 105.26 | 106.90 | 5,605,685 | +2.36(+2.26%) |
Jan 25, 2024 | 104.58 | 104.58 | 103.67 | 104.53 | 2,299,575 | +0.47(+0.45%) |
Jan 24, 2024 | 105.49 | 105.87 | 104.07 | 104.07 | 2,564,565 | -0.16(-0.15%) |
Jan 23, 2024 | 102.57 | 104.34 | 102.26 | 104.22 | 8,754,920 | -0.12(-0.11%) |
Jan 22, 2024 | 105.17 | 105.45 | 104.34 | 104.34 | 2,938,499 | -1.45(-1.37%) |
Jan 19, 2024 | 106.03 | 106.73 | 105.34 | 105.80 | 3,613,722 | -0.58(-0.55%) |
Jan 18, 2024 | 105.14 | 106.53 | 104.77 | 106.38 | 3,399,845 | +0.86(+0.82%) |
Jan 17, 2024 | 105.17 | 105.95 | 104.39 | 105.52 | 2,713,525 | +0.33(+0.31%) |
Jan 16, 2024 | 105.70 | 105.88 | 104.71 | 105.19 | 3,163,961 | -0.80(-0.76%) |
Jan 12, 2024 | 105.78 | 106.30 | 105.56 | 106.00 | 3,623,406 | +0.46(+0.44%) |
Jan 11, 2024 | 107.13 | 107.51 | 104.83 | 105.53 | 5,075,981 | -1.96(-1.82%) |
Jan 10, 2024 | 106.66 | 107.59 | 106.51 | 107.49 | 4,776,563 | +1.70(+1.61%) |
Jan 09, 2024 | 104.98 | 105.81 | 104.57 | 105.79 | 3,720,518 | +0.54(+0.52%) |
Jan 08, 2024 | 105.03 | 105.38 | 104.13 | 105.24 | 2,910,548 | +0.42(+0.40%) |
Jan 05, 2024 | 105.40 | 106.03 | 104.57 | 104.83 | 4,020,366 | -1.63(-1.53%) |
Jan 04, 2024 | 103.97 | 107.80 | 103.89 | 106.46 | 9,230,545 | +3.97(+3.87%) |
Jan 03, 2024 | 100.94 | 102.71 | 100.92 | 102.49 | 4,106,949 | +1.49(+1.48%) |