Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 478,899 | +4.10(+3.49%) |
Mar 26, 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 438,215 | -0.49(-0.41%) |
Mar 25, 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 505,787 | -0.25(-0.21%) |
Mar 22, 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 524,117 | +0.33(+0.28%) |
Mar 21, 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 456,016 | +0.02(+0.02%) |
Mar 20, 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 626,776 | +2.12(+1.83%) |
Mar 19, 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 579,865 | +0.50(+0.43%) |
Mar 18, 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 775,993 | -1.04(-0.89%) |
Mar 15, 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 1,610,178 | +0.44(+0.38%) |
Mar 14, 2024 | 117.79 | 118.19 | 115.26 | 115.99 | 693,125 | -1.11(-0.95%) |
Mar 13, 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 863,341 | +3.66(+3.23%) |
Mar 12, 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 589,998 | -1.24(-1.08%) |
Mar 11, 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 612,087 | +1.97(+1.75%) |
Mar 08, 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 581,671 | -0.31(-0.27%) |
Mar 07, 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 637,062 | +2.09(+1.88%) |
Mar 06, 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 675,520 | +1.32(+1.20%) |
Mar 05, 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 610,241 | +0.50(+0.46%) |
Mar 04, 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 768,469 | -1.35(-1.22%) |
Mar 01, 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 552,374 | +0.76(+0.69%) |
Feb 29, 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 872,292 | +0.20(+0.18%) |
Feb 28, 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 652,093 | +1.93(+1.79%) |
Feb 27, 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 1,130,363 | +0.01(+0.01%) |
Feb 26, 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 646,985 | -0.67(-0.62%) |
Feb 23, 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 685,603 | +1.13(+1.06%) |
Feb 22, 2024 | 106.95 | 107.50 | 106.19 | 107.10 | 765,743 | -0.63(-0.58%) |
Feb 21, 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 776,599 | +1.26(+1.18%) |
Feb 20, 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 987,506 | -2.85(-2.61%) |
Feb 16, 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 967,654 | -1.26(-1.14%) |
Feb 15, 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 1,343,054 | -2.73(-2.41%) |
Feb 14, 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 1,406,830 | +0.77(+0.68%) |
Feb 13, 2024 | 114.16 | 114.59 | 112.01 | 112.54 | 683,204 | -3.83(-3.29%) |
Feb 12, 2024 | 115.05 | 117.38 | 114.62 | 116.37 | 779,982 | +1.63(+1.42%) |
Feb 09, 2024 | 116.51 | 117.12 | 114.34 | 114.74 | 749,134 | -2.37(-2.03%) |
Feb 08, 2024 | 117.45 | 118.15 | 116.16 | 117.12 | 849,568 | -0.49(-0.42%) |
Feb 07, 2024 | 122.14 | 122.54 | 115.90 | 117.61 | 1,190,630 | -4.27(-3.50%) |
Feb 06, 2024 | 129.75 | 129.92 | 121.25 | 121.88 | 1,624,238 | +1.26(+1.04%) |
Feb 05, 2024 | 120.90 | 121.74 | 119.47 | 120.62 | 1,104,390 | -1.50(-1.23%) |
Feb 02, 2024 | 121.85 | 123.08 | 120.69 | 122.11 | 494,830 | -0.84(-0.68%) |
Feb 01, 2024 | 122.66 | 123.27 | 120.83 | 122.95 | 459,262 | +0.94(+0.77%) |
Jan 31, 2024 | 123.69 | 124.17 | 121.73 | 122.02 | 604,629 | -1.92(-1.55%) |
Jan 30, 2024 | 122.30 | 124.50 | 122.09 | 123.94 | 481,570 | +0.66(+0.53%) |
Jan 29, 2024 | 122.75 | 123.84 | 121.23 | 123.28 | 501,588 | +0.45(+0.37%) |
Jan 26, 2024 | 123.79 | 124.63 | 122.57 | 122.83 | 436,829 | -0.72(-0.58%) |
Jan 25, 2024 | 121.89 | 126.11 | 121.89 | 123.55 | 706,884 | +2.84(+2.36%) |
Jan 24, 2024 | 120.37 | 120.82 | 118.60 | 120.71 | 526,475 | +1.26(+1.05%) |
Jan 23, 2024 | 118.53 | 119.67 | 117.66 | 119.45 | 418,856 | +1.49(+1.26%) |
Jan 22, 2024 | 117.19 | 119.49 | 116.83 | 117.97 | 592,288 | +0.61(+0.52%) |
Jan 19, 2024 | 115.54 | 117.38 | 114.52 | 117.36 | 417,312 | +1.82(+1.57%) |
Jan 18, 2024 | 115.37 | 115.92 | 113.87 | 115.54 | 477,136 | +0.74(+0.64%) |
Jan 17, 2024 | 116.58 | 116.86 | 113.90 | 114.80 | 841,405 | -3.18(-2.70%) |
Jan 16, 2024 | 116.37 | 118.08 | 114.74 | 117.99 | 624,066 | +0.70(+0.60%) |
Jan 12, 2024 | 119.89 | 120.69 | 117.27 | 117.29 | 459,515 | -1.76(-1.47%) |
Jan 11, 2024 | 119.99 | 120.80 | 118.68 | 119.04 | 541,069 | -0.94(-0.78%) |
Jan 10, 2024 | 120.60 | 120.82 | 119.08 | 119.98 | 439,100 | -0.84(-0.69%) |
Jan 09, 2024 | 121.70 | 121.70 | 120.04 | 120.82 | 546,899 | -2.00(-1.63%) |
Jan 08, 2024 | 120.99 | 122.99 | 120.23 | 122.82 | 564,942 | +1.13(+0.93%) |
Jan 05, 2024 | 118.78 | 122.41 | 118.78 | 121.70 | 982,850 | +2.26(+1.90%) |
Jan 04, 2024 | 119.25 | 120.20 | 118.50 | 119.43 | 679,876 | +0.38(+0.32%) |
Jan 03, 2024 | 120.11 | 120.53 | 118.60 | 119.05 | 997,798 | -2.74(-2.25%) |