Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.03 | 131.12 | 129.81 | 130.38 | 98,235 | +0.87(+0.67%) |
Mar 27, 2024 | 128.10 | 129.51 | 128.07 | 129.51 | 77,000 | +2.39(+1.88%) |
Mar 26, 2024 | 127.71 | 127.96 | 127.01 | 127.12 | 133,773 | -0.09(-0.07%) |
Mar 25, 2024 | 127.64 | 128.38 | 127.16 | 127.21 | 88,773 | -0.51(-0.40%) |
Mar 22, 2024 | 128.82 | 129.16 | 127.69 | 127.71 | 66,770 | -1.30(-1.01%) |
Mar 21, 2024 | 128.22 | 129.31 | 128.04 | 129.01 | 73,849 | +1.72(+1.36%) |
Mar 20, 2024 | 125.39 | 127.93 | 125.08 | 127.29 | 71,163 | +1.63(+1.30%) |
Mar 19, 2024 | 124.42 | 125.94 | 124.42 | 125.65 | 64,160 | +0.98(+0.78%) |
Mar 18, 2024 | 125.31 | 125.44 | 124.51 | 124.68 | 279,156 | -0.17(-0.14%) |
Mar 15, 2024 | 124.01 | 125.03 | 123.96 | 124.85 | 81,517 | +0.31(+0.25%) |
Mar 14, 2024 | 125.97 | 125.97 | 123.51 | 124.54 | 79,024 | -1.49(-1.18%) |
Mar 13, 2024 | 125.79 | 126.53 | 125.63 | 126.03 | 67,515 | +0.30(+0.24%) |
Mar 12, 2024 | 125.92 | 126.15 | 125.11 | 125.73 | 67,411 | -0.14(-0.11%) |
Mar 11, 2024 | 126.29 | 126.63 | 125.18 | 125.87 | 82,895 | -0.90(-0.71%) |
Mar 08, 2024 | 128.25 | 128.79 | 126.38 | 126.77 | 284,949 | -0.48(-0.38%) |
Mar 07, 2024 | 127.34 | 128.05 | 127.10 | 127.25 | 89,269 | +1.00(+0.79%) |
Mar 06, 2024 | 126.83 | 126.83 | 125.93 | 126.25 | 112,379 | +0.57(+0.45%) |
Mar 05, 2024 | 126.36 | 127.01 | 125.26 | 125.68 | 75,378 | -1.06(-0.83%) |
Mar 04, 2024 | 127.84 | 128.06 | 126.60 | 126.74 | 90,974 | -0.56(-0.44%) |
Mar 01, 2024 | 127.06 | 127.47 | 126.06 | 127.30 | 68,181 | +0.95(+0.75%) |
Feb 29, 2024 | 126.98 | 127.33 | 125.83 | 126.35 | 92,466 | +0.52(+0.41%) |
Feb 28, 2024 | 125.92 | 126.59 | 125.45 | 125.83 | 77,837 | -1.00(-0.78%) |
Feb 27, 2024 | 126.61 | 127.03 | 126.44 | 126.83 | 74,302 | +0.80(+0.63%) |
Feb 26, 2024 | 125.63 | 126.43 | 125.18 | 126.03 | 77,394 | +0.45(+0.36%) |
Feb 23, 2024 | 124.98 | 126.12 | 124.63 | 125.58 | 86,939 | +0.71(+0.57%) |
Feb 22, 2024 | 124.75 | 125.12 | 124.05 | 124.88 | 94,022 | +0.54(+0.43%) |
Feb 21, 2024 | 124.21 | 124.35 | 123.44 | 124.34 | 90,510 | -0.21(-0.17%) |
Feb 20, 2024 | 124.64 | 125.01 | 124.18 | 124.55 | 132,204 | -1.27(-1.01%) |
Feb 16, 2024 | 125.98 | 127.26 | 125.72 | 125.82 | 183,986 | -1.45(-1.14%) |
Feb 15, 2024 | 125.66 | 127.53 | 125.58 | 127.28 | 248,612 | +2.67(+2.14%) |
Feb 14, 2024 | 123.81 | 125.01 | 122.98 | 124.61 | 100,643 | +2.33(+1.90%) |
Feb 13, 2024 | 124.62 | 124.62 | 121.48 | 122.28 | 146,230 | -4.17(-3.30%) |
Feb 12, 2024 | 125.10 | 126.99 | 125.10 | 126.45 | 97,352 | +1.59(+1.28%) |
Feb 09, 2024 | 123.50 | 124.91 | 122.96 | 124.86 | 112,462 | +1.84(+1.50%) |
Feb 08, 2024 | 121.12 | 123.08 | 121.11 | 123.02 | 94,135 | +1.73(+1.43%) |
Feb 07, 2024 | 121.46 | 121.84 | 120.56 | 121.28 | 80,581 | +0.24(+0.20%) |
Feb 06, 2024 | 120.27 | 121.26 | 119.97 | 121.04 | 69,946 | +0.38(+0.31%) |
Feb 05, 2024 | 121.49 | 121.49 | 119.92 | 120.67 | 195,029 | -1.77(-1.45%) |
Feb 02, 2024 | 121.73 | 123.08 | 121.15 | 122.44 | 236,020 | -0.33(-0.27%) |
Feb 01, 2024 | 122.11 | 122.84 | 120.56 | 122.77 | 110,330 | +1.43(+1.18%) |
Jan 31, 2024 | 123.92 | 124.53 | 121.29 | 121.33 | 96,362 | -2.81(-2.26%) |
Jan 30, 2024 | 123.76 | 124.61 | 123.66 | 124.14 | 94,253 | -0.39(-0.31%) |
Jan 29, 2024 | 122.91 | 124.60 | 122.46 | 124.53 | 111,581 | +1.52(+1.24%) |
Jan 26, 2024 | 123.37 | 123.76 | 122.55 | 123.00 | 82,365 | +0.02(+0.02%) |
Jan 25, 2024 | 123.52 | 123.98 | 121.94 | 122.98 | 85,576 | +0.80(+0.65%) |
Jan 24, 2024 | 124.35 | 124.42 | 122.03 | 122.19 | 139,863 | -1.01(-0.82%) |
Jan 23, 2024 | 124.72 | 124.97 | 122.76 | 123.19 | 409,697 | -0.78(-0.63%) |
Jan 22, 2024 | 122.76 | 124.18 | 122.60 | 123.97 | 137,800 | +2.12(+1.74%) |
Jan 19, 2024 | 121.26 | 121.85 | 119.86 | 121.85 | 181,452 | +1.27(+1.05%) |
Jan 18, 2024 | 120.23 | 120.67 | 119.17 | 120.59 | 88,699 | +1.14(+0.96%) |
Jan 17, 2024 | 118.77 | 119.59 | 118.20 | 119.44 | 99,958 | -0.58(-0.48%) |
Jan 16, 2024 | 120.21 | 120.62 | 119.49 | 120.02 | 164,276 | -0.81(-0.67%) |
Jan 12, 2024 | 122.06 | 122.26 | 120.32 | 120.83 | 66,951 | -0.01(-0.01%) |
Jan 11, 2024 | 120.98 | 121.21 | 119.38 | 120.83 | 75,786 | -0.40(-0.33%) |
Jan 10, 2024 | 120.95 | 121.29 | 120.35 | 121.23 | 145,698 | +0.42(+0.35%) |
Jan 09, 2024 | 120.64 | 121.13 | 119.95 | 120.81 | 254,820 | -1.04(-0.85%) |
Jan 08, 2024 | 119.81 | 121.87 | 119.63 | 121.85 | 190,635 | +1.86(+1.55%) |
Jan 05, 2024 | 119.96 | 121.37 | 119.75 | 119.99 | 108,997 | -0.58(-0.48%) |
Jan 04, 2024 | 120.68 | 121.63 | 120.57 | 120.57 | 92,757 | -0.15(-0.12%) |
Jan 03, 2024 | 122.79 | 122.79 | 120.51 | 120.72 | 227,930 | -2.98(-2.41%) |