Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.70 | 127.98 | 127.69 | 127.78 | 24,219 | +0.05(+0.04%) |
Mar 27, 2024 | 127.38 | 127.73 | 126.84 | 127.73 | 17,919 | +1.13(+0.89%) |
Mar 26, 2024 | 127.27 | 127.27 | 126.51 | 126.60 | 46,289 | -0.26(-0.20%) |
Mar 25, 2024 | 126.73 | 127.10 | 126.73 | 126.86 | 31,618 | -0.35(-0.27%) |
Mar 22, 2024 | 127.48 | 127.48 | 127.04 | 127.21 | 14,629 | -0.23(-0.18%) |
Mar 21, 2024 | 127.81 | 127.85 | 127.44 | 127.44 | 30,314 | +0.49(+0.38%) |
Mar 20, 2024 | 125.69 | 126.96 | 125.58 | 126.95 | 22,444 | +1.33(+1.06%) |
Mar 19, 2024 | 124.58 | 125.71 | 124.57 | 125.62 | 19,308 | +0.66(+0.53%) |
Mar 18, 2024 | 125.15 | 125.51 | 124.95 | 124.96 | 26,241 | +0.73(+0.58%) |
Mar 15, 2024 | 124.49 | 124.74 | 124.04 | 124.24 | 24,726 | -0.85(-0.68%) |
Mar 14, 2024 | 125.80 | 125.80 | 124.41 | 125.09 | 22,839 | -0.46(-0.36%) |
Mar 13, 2024 | 125.87 | 125.87 | 125.27 | 125.55 | 21,150 | -0.18(-0.14%) |
Mar 12, 2024 | 124.94 | 125.83 | 124.47 | 125.73 | 22,604 | +1.30(+1.05%) |
Mar 11, 2024 | 124.18 | 124.52 | 123.96 | 124.42 | 18,510 | -0.20(-0.16%) |
Mar 08, 2024 | 125.72 | 126.20 | 124.49 | 124.62 | 33,374 | -0.78(-0.62%) |
Mar 07, 2024 | 124.93 | 125.47 | 124.91 | 125.40 | 26,396 | +1.29(+1.04%) |
Mar 06, 2024 | 124.36 | 124.59 | 123.80 | 124.11 | 35,641 | +0.68(+0.55%) |
Mar 05, 2024 | 124.30 | 124.30 | 122.88 | 123.43 | 28,012 | -1.22(-0.98%) |
Mar 04, 2024 | 124.70 | 125.11 | 124.64 | 124.65 | 27,047 | -0.16(-0.13%) |
Mar 01, 2024 | 123.79 | 124.83 | 123.77 | 124.81 | 32,660 | +1.20(+0.97%) |
Feb 29, 2024 | 123.71 | 124.01 | 122.94 | 123.61 | 35,901 | +0.44(+0.36%) |
Feb 28, 2024 | 123.08 | 123.28 | 122.94 | 123.17 | 20,919 | -0.18(-0.15%) |
Feb 27, 2024 | 123.32 | 123.36 | 122.92 | 123.35 | 16,103 | +0.29(+0.23%) |
Feb 26, 2024 | 123.66 | 123.66 | 123.06 | 123.06 | 105,492 | -0.42(-0.34%) |
Feb 23, 2024 | 123.70 | 123.90 | 123.25 | 123.48 | 21,920 | +0.18(+0.15%) |
Feb 22, 2024 | 122.50 | 123.47 | 122.28 | 123.30 | 34,334 | +2.51(+2.08%) |
Feb 21, 2024 | 120.39 | 120.83 | 120.06 | 120.79 | 28,011 | +0.03(+0.02%) |
Feb 20, 2024 | 121.09 | 121.09 | 120.27 | 120.76 | 26,671 | -0.77(-0.63%) |
Feb 16, 2024 | 122.03 | 122.38 | 121.50 | 121.53 | 33,178 | -0.64(-0.52%) |
Feb 15, 2024 | 121.57 | 122.19 | 121.50 | 122.17 | 27,357 | +0.80(+0.66%) |
Feb 14, 2024 | 120.95 | 121.41 | 120.34 | 121.37 | 30,145 | +1.32(+1.10%) |
Feb 13, 2024 | 120.09 | 120.55 | 119.29 | 120.05 | 37,066 | -1.76(-1.45%) |
Feb 12, 2024 | 121.77 | 122.45 | 121.76 | 121.81 | 45,188 | -0.07(-0.06%) |
Feb 09, 2024 | 121.31 | 121.94 | 121.31 | 121.88 | 22,046 | +0.75(+0.62%) |
Feb 08, 2024 | 120.83 | 121.16 | 120.83 | 121.13 | 18,115 | +0.20(+0.16%) |
Feb 07, 2024 | 120.44 | 121.03 | 120.40 | 120.93 | 16,391 | +1.00(+0.83%) |
Feb 06, 2024 | 119.79 | 119.94 | 119.50 | 119.94 | 24,022 | +0.34(+0.28%) |
Feb 05, 2024 | 120.00 | 120.00 | 118.98 | 119.60 | 28,314 | -0.44(-0.36%) |
Feb 02, 2024 | 118.98 | 120.39 | 118.90 | 120.04 | 26,368 | +1.19(+1.00%) |
Feb 01, 2024 | 117.85 | 118.84 | 117.63 | 118.84 | 16,230 | +1.42(+1.21%) |
Jan 31, 2024 | 118.74 | 118.91 | 117.38 | 117.42 | 20,538 | -1.95(-1.63%) |
Jan 30, 2024 | 119.43 | 119.49 | 119.23 | 119.37 | 20,022 | -0.07(-0.06%) |
Jan 29, 2024 | 118.60 | 119.47 | 118.41 | 119.44 | 43,373 | +0.98(+0.83%) |
Jan 26, 2024 | 118.49 | 118.84 | 118.28 | 118.45 | 30,233 | -0.06(-0.05%) |
Jan 25, 2024 | 118.56 | 118.65 | 118.03 | 118.51 | 23,596 | +0.60(+0.51%) |
Jan 24, 2024 | 118.59 | 118.81 | 117.87 | 117.92 | 35,529 | +0.01(+0.01%) |
Jan 23, 2024 | 117.69 | 117.96 | 117.49 | 117.91 | 26,857 | +0.28(+0.24%) |
Jan 22, 2024 | 117.80 | 118.02 | 117.49 | 117.63 | 28,453 | +0.43(+0.37%) |
Jan 19, 2024 | 116.00 | 117.28 | 115.90 | 117.20 | 35,275 | +1.39(+1.20%) |
Jan 18, 2024 | 115.28 | 115.84 | 114.81 | 115.81 | 80,961 | +1.04(+0.90%) |
Jan 17, 2024 | 114.70 | 114.90 | 114.32 | 114.77 | 24,016 | -0.71(-0.61%) |
Jan 16, 2024 | 115.67 | 115.85 | 115.09 | 115.48 | 66,925 | -0.44(-0.38%) |
Jan 12, 2024 | 116.23 | 116.46 | 115.68 | 115.92 | 26,695 | -0.03(-0.03%) |
Jan 11, 2024 | 116.22 | 116.22 | 114.90 | 115.95 | 20,815 | -0.06(-0.05%) |
Jan 10, 2024 | 115.36 | 116.15 | 115.32 | 116.01 | 28,040 | +0.67(+0.58%) |
Jan 09, 2024 | 114.92 | 115.57 | 114.74 | 115.34 | 18,102 | -0.19(-0.16%) |
Jan 08, 2024 | 114.08 | 115.58 | 114.04 | 115.53 | 27,048 | +1.63(+1.43%) |
Jan 05, 2024 | 113.76 | 114.48 | 113.60 | 113.90 | 22,082 | +0.21(+0.18%) |
Jan 04, 2024 | 113.86 | 114.55 | 113.69 | 113.69 | 18,393 | -0.35(-0.31%) |
Jan 03, 2024 | 114.45 | 114.63 | 113.96 | 114.04 | 108,380 | -1.02(-0.88%) |