Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 12,224,563 | +2.26(+1.80%) |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 17,844,892 | +0.01(+0.01%) |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 11,293,981 | +0.01(+0.01%) |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 15,867,277 | -2.02(-1.58%) |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 48,684,744 | +13.41(+11.75%) |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 20,180,960 | +1.71(+1.52%) |
Mar 08, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 8,312,969 | -2.12(-1.85%) |
Mar 07, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 7,667,790 | +2.27(+2.02%) |
Mar 06, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 6,703,788 | +1.33(+1.20%) |
Mar 05, 2024 | 112.82 | 113.20 | 110.36 | 110.94 | 8,239,901 | -3.12(-2.74%) |
Mar 04, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 6,586,152 | +0.28(+0.25%) |
Mar 01, 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 7,605,147 | +2.10(+1.88%) |
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 12,192,899 | +0.00(+0.00%) |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 5,280,675 | +0.30(+0.27%) |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 6,594,277 | +0.41(+0.37%) |
Feb 26, 2024 | 112.00 | 112.54 | 110.94 | 110.97 | 6,339,507 | -0.98(-0.88%) |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 7,504,511 | +0.94(+0.85%) |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 8,957,357 | +2.85(+2.63%) |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 7,865,278 | -0.29(-0.27%) |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 10,974,518 | -2.86(-2.57%) |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 8,952,720 | -1.47(-1.30%) |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 8,452,917 | -1.48(-1.30%) |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 5,957,853 | +0.58(+0.51%) |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 8,171,321 | -2.16(-1.86%) |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 5,439,204 | -0.80(-0.69%) |
Feb 09, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 5,839,143 | -0.04(-0.03%) |
Feb 08, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 4,472,169 | -0.59(-0.50%) |
Feb 07, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 7,670,604 | +1.97(+1.71%) |
Feb 06, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 4,637,810 | -1.09(-0.94%) |
Feb 05, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 8,151,385 | +0.60(+0.52%) |
Feb 02, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 6,499,627 | +0.26(+0.23%) |
Feb 01, 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 7,878,804 | +3.83(+3.43%) |
Jan 31, 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 7,385,434 | -2.46(-2.15%) |
Jan 30, 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 8,229,126 | +0.41(+0.36%) |
Jan 29, 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 7,009,538 | -0.89(-0.78%) |
Jan 26, 2024 | 114.64 | 115.48 | 114.28 | 114.64 | 5,541,937 | -0.36(-0.31%) |
Jan 25, 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 8,864,567 | +0.69(+0.60%) |
Jan 24, 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 11,887,401 | +2.48(+2.22%) |
Jan 23, 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 9,190,069 | +1.73(+1.57%) |
Jan 22, 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 7,481,840 | +0.43(+0.39%) |
Jan 19, 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 11,163,774 | +0.97(+0.89%) |
Jan 18, 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 10,361,119 | +2.27(+2.13%) |
Jan 17, 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 7,770,873 | -0.14(-0.13%) |
Jan 16, 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 7,546,486 | -0.03(-0.03%) |
Jan 12, 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 9,720,850 | +1.83(+1.75%) |
Jan 11, 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 6,115,351 | +0.85(+0.82%) |
Jan 10, 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 7,269,557 | +0.69(+0.67%) |
Jan 09, 2024 | 103.45 | 104.08 | 102.89 | 103.23 | 6,749,805 | -1.03(-0.98%) |
Jan 08, 2024 | 102.54 | 104.37 | 101.74 | 104.26 | 7,063,432 | +1.92(+1.88%) |
Jan 05, 2024 | 102.13 | 103.32 | 101.89 | 102.33 | 6,157,538 | +0.14(+0.14%) |
Jan 04, 2024 | 102.37 | 102.96 | 102.00 | 102.19 | 6,844,060 | +0.13(+0.13%) |
Jan 03, 2024 | 102.90 | 102.98 | 101.35 | 102.06 | 9,489,600 | -1.59(-1.54%) |