Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 125.12 | 124.77 | 124.75 | 124.70 | 1,279,375 | +0.15(+0.12%) |
Mar 27, 2024 | 122.66 | 124.63 | 122.66 | 124.55 | 768,561 | +2.42(+1.98%) |
Mar 26, 2024 | 122.88 | 122.88 | 121.93 | 122.14 | 899,262 | -0.35(-0.28%) |
Mar 25, 2024 | 123.74 | 123.84 | 121.07 | 122.48 | 1,243,679 | -0.83(-0.68%) |
Mar 22, 2024 | 123.23 | 123.71 | 122.48 | 123.32 | 667,192 | +0.53(+0.43%) |
Mar 21, 2024 | 122.06 | 123.31 | 121.32 | 122.79 | 679,686 | +0.51(+0.41%) |
Mar 20, 2024 | 124.26 | 126.41 | 121.80 | 122.28 | 1,007,800 | -1.51(-1.22%) |
Mar 19, 2024 | 121.91 | 124.00 | 121.91 | 123.79 | 808,474 | +2.25(+1.85%) |
Mar 18, 2024 | 120.75 | 122.48 | 120.05 | 121.54 | 1,240,177 | +0.60(+0.50%) |
Mar 15, 2024 | 119.70 | 121.49 | 119.42 | 120.94 | 1,926,229 | +0.35(+0.29%) |
Mar 14, 2024 | 122.16 | 122.42 | 119.65 | 120.59 | 1,186,533 | -1.99(-1.62%) |
Mar 13, 2024 | 121.85 | 123.10 | 121.80 | 122.58 | 1,276,018 | +1.00(+0.82%) |
Mar 12, 2024 | 119.95 | 121.67 | 119.65 | 121.58 | 1,375,692 | +1.13(+0.94%) |
Mar 11, 2024 | 118.62 | 121.04 | 118.62 | 120.45 | 935,627 | +2.00(+1.69%) |
Mar 08, 2024 | 116.11 | 119.28 | 115.85 | 118.45 | 1,201,260 | +2.00(+1.72%) |
Mar 07, 2024 | 119.52 | 119.52 | 116.38 | 116.45 | 1,558,469 | -2.69(-2.26%) |
Mar 06, 2024 | 120.12 | 120.79 | 118.85 | 119.14 | 1,470,525 | -0.73(-0.61%) |
Mar 05, 2024 | 121.41 | 122.03 | 119.72 | 119.88 | 993,509 | -0.95(-0.79%) |
Mar 04, 2024 | 120.66 | 121.28 | 119.50 | 120.83 | 1,167,281 | -0.57(-0.47%) |
Mar 01, 2024 | 119.55 | 122.46 | 118.59 | 121.40 | 1,795,967 | +2.35(+1.97%) |
Feb 29, 2024 | 121.09 | 121.35 | 118.88 | 119.06 | 2,712,021 | -1.64(-1.36%) |
Feb 28, 2024 | 125.09 | 125.09 | 119.05 | 120.70 | 2,951,186 | -0.80(-0.66%) |
Feb 27, 2024 | 123.45 | 125.66 | 118.56 | 121.50 | 3,412,709 | -2.58(-2.08%) |
Feb 26, 2024 | 124.54 | 125.62 | 123.50 | 124.09 | 1,438,248 | -0.66(-0.53%) |
Feb 23, 2024 | 122.99 | 125.97 | 122.37 | 124.75 | 1,159,877 | +1.61(+1.31%) |
Feb 22, 2024 | 123.87 | 123.87 | 120.66 | 123.14 | 1,498,787 | -1.77(-1.42%) |
Feb 21, 2024 | 124.53 | 125.04 | 123.04 | 124.91 | 1,278,322 | +0.20(+0.16%) |
Feb 20, 2024 | 123.04 | 125.79 | 122.95 | 124.71 | 1,130,209 | +1.77(+1.44%) |
Feb 16, 2024 | 122.72 | 123.77 | 121.51 | 122.94 | 1,764,165 | -0.32(-0.26%) |
Feb 15, 2024 | 123.58 | 124.94 | 122.70 | 123.26 | 1,425,405 | +0.22(+0.18%) |
Feb 14, 2024 | 124.78 | 124.78 | 122.16 | 123.04 | 1,273,570 | -2.33(-1.86%) |
Feb 13, 2024 | 127.20 | 128.48 | 124.42 | 125.37 | 1,358,336 | -2.08(-1.63%) |
Feb 12, 2024 | 125.34 | 127.62 | 125.12 | 127.45 | 841,912 | +1.81(+1.44%) |
Feb 09, 2024 | 128.13 | 128.13 | 125.42 | 125.64 | 930,707 | -3.13(-2.43%) |
Feb 08, 2024 | 129.49 | 130.88 | 128.43 | 128.78 | 904,220 | -0.52(-0.40%) |
Feb 07, 2024 | 130.51 | 131.49 | 129.01 | 129.30 | 1,174,421 | -0.58(-0.45%) |
Feb 06, 2024 | 126.63 | 130.94 | 126.56 | 129.88 | 1,561,454 | +2.95(+2.32%) |
Feb 05, 2024 | 129.86 | 130.12 | 126.92 | 126.93 | 964,282 | -3.43(-2.63%) |
Feb 02, 2024 | 131.63 | 132.24 | 130.21 | 130.36 | 957,678 | -1.02(-0.78%) |
Feb 01, 2024 | 130.62 | 131.94 | 129.16 | 131.38 | 1,014,556 | +2.15(+1.66%) |
Jan 31, 2024 | 130.82 | 131.10 | 128.81 | 129.23 | 1,545,241 | -1.37(-1.05%) |
Jan 30, 2024 | 129.16 | 130.68 | 128.34 | 130.59 | 943,744 | +1.33(+1.03%) |
Jan 29, 2024 | 129.64 | 129.67 | 127.78 | 129.27 | 1,505,035 | -0.10(-0.08%) |
Jan 26, 2024 | 129.78 | 130.39 | 128.79 | 129.36 | 1,417,683 | +0.14(+0.11%) |
Jan 25, 2024 | 127.97 | 129.38 | 127.37 | 129.23 | 859,168 | +1.78(+1.40%) |
Jan 24, 2024 | 128.74 | 129.37 | 127.04 | 127.45 | 1,317,801 | -1.47(-1.14%) |
Jan 23, 2024 | 127.20 | 128.99 | 125.55 | 128.92 | 1,508,591 | +2.45(+1.93%) |
Jan 22, 2024 | 126.44 | 126.86 | 125.16 | 126.48 | 921,334 | -0.44(-0.35%) |
Jan 19, 2024 | 127.24 | 127.60 | 125.13 | 126.92 | 1,060,551 | -0.10(-0.08%) |
Jan 18, 2024 | 127.87 | 128.21 | 126.25 | 127.02 | 1,165,203 | -1.42(-1.11%) |
Jan 17, 2024 | 125.72 | 128.47 | 125.41 | 128.44 | 1,341,395 | +2.54(+2.02%) |
Jan 16, 2024 | 127.06 | 127.34 | 125.72 | 125.90 | 1,712,689 | -1.32(-1.03%) |
Jan 12, 2024 | 125.62 | 127.34 | 125.29 | 127.21 | 1,412,245 | +2.28(+1.82%) |
Jan 11, 2024 | 126.74 | 126.74 | 124.65 | 124.93 | 1,100,641 | -2.28(-1.79%) |
Jan 10, 2024 | 128.43 | 129.00 | 127.11 | 127.21 | 1,109,436 | -1.68(-1.30%) |
Jan 09, 2024 | 126.41 | 129.04 | 125.59 | 128.89 | 1,385,178 | +2.15(+1.70%) |
Jan 08, 2024 | 125.55 | 126.96 | 125.55 | 126.74 | 870,087 | +0.90(+0.72%) |
Jan 05, 2024 | 126.20 | 128.10 | 125.42 | 125.84 | 816,245 | -0.53(-0.42%) |
Jan 04, 2024 | 127.21 | 127.66 | 125.89 | 126.37 | 1,277,946 | -1.13(-0.89%) |
Jan 03, 2024 | 128.04 | 129.05 | 127.32 | 127.50 | 1,251,264 | +0.22(+0.17%) |