Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 124.17 | 124.24 | 123.83 | 123.90 | 38,649 | -0.12(-0.10%) |
Mar 27, 2024 | 123.72 | 124.02 | 123.17 | 124.02 | 142,773 | +1.13(+0.92%) |
Mar 26, 2024 | 123.53 | 123.59 | 122.86 | 122.89 | 93,664 | -0.18(-0.15%) |
Mar 25, 2024 | 123.05 | 123.32 | 122.77 | 123.07 | 66,772 | -0.31(-0.25%) |
Mar 22, 2024 | 123.92 | 123.92 | 123.00 | 123.38 | 58,877 | -0.68(-0.55%) |
Mar 21, 2024 | 124.53 | 124.84 | 124.00 | 124.06 | 83,939 | +0.91(+0.73%) |
Mar 20, 2024 | 122.10 | 123.21 | 121.69 | 123.16 | 129,446 | +1.26(+1.03%) |
Mar 19, 2024 | 121.00 | 121.97 | 120.83 | 121.90 | 159,970 | +0.38(+0.31%) |
Mar 18, 2024 | 121.82 | 122.08 | 121.52 | 121.52 | 93,157 | +0.81(+0.67%) |
Mar 15, 2024 | 121.43 | 121.46 | 120.59 | 120.71 | 92,191 | -1.04(-0.85%) |
Mar 14, 2024 | 122.92 | 122.92 | 120.95 | 121.75 | 115,137 | -0.86(-0.70%) |
Mar 13, 2024 | 123.22 | 123.29 | 122.45 | 122.61 | 64,950 | -1.02(-0.82%) |
Mar 12, 2024 | 123.22 | 123.67 | 122.29 | 123.62 | 77,983 | +0.93(+0.76%) |
Mar 11, 2024 | 122.24 | 122.83 | 121.98 | 122.70 | 106,586 | +0.06(+0.05%) |
Mar 08, 2024 | 124.10 | 124.45 | 122.51 | 122.64 | 195,549 | -1.36(-1.09%) |
Mar 07, 2024 | 123.51 | 124.41 | 123.33 | 123.99 | 159,201 | +1.30(+1.06%) |
Mar 06, 2024 | 122.97 | 123.43 | 122.22 | 122.70 | 209,667 | +1.12(+0.92%) |
Mar 05, 2024 | 122.92 | 122.92 | 121.03 | 121.58 | 122,755 | -1.88(-1.52%) |
Mar 04, 2024 | 124.18 | 124.18 | 123.45 | 123.45 | 60,733 | -0.43(-0.35%) |
Mar 01, 2024 | 122.73 | 124.07 | 122.31 | 123.88 | 197,990 | +1.26(+1.03%) |
Feb 29, 2024 | 122.66 | 122.92 | 121.72 | 122.63 | 77,391 | +0.79(+0.65%) |
Feb 28, 2024 | 121.84 | 122.15 | 121.64 | 121.84 | 33,706 | -0.56(-0.46%) |
Feb 27, 2024 | 122.29 | 122.46 | 121.96 | 122.40 | 88,554 | +0.56(+0.46%) |
Feb 26, 2024 | 121.66 | 122.25 | 121.66 | 121.84 | 82,853 | +0.24(+0.20%) |
Feb 23, 2024 | 122.09 | 122.17 | 121.51 | 121.60 | 71,800 | -0.40(-0.33%) |
Feb 22, 2024 | 121.10 | 122.19 | 120.93 | 122.00 | 77,247 | +2.75(+2.30%) |
Feb 21, 2024 | 118.95 | 119.25 | 118.23 | 119.25 | 71,976 | -0.84(-0.70%) |
Feb 20, 2024 | 120.16 | 120.37 | 119.22 | 120.09 | 101,861 | -0.61(-0.50%) |
Feb 16, 2024 | 121.78 | 121.78 | 120.48 | 120.70 | 77,672 | -0.98(-0.80%) |
Feb 15, 2024 | 121.22 | 121.72 | 120.78 | 121.68 | 183,694 | +1.02(+0.84%) |
Feb 14, 2024 | 120.00 | 120.73 | 119.68 | 120.66 | 233,650 | +1.39(+1.16%) |
Feb 13, 2024 | 119.12 | 119.88 | 118.41 | 119.27 | 136,344 | -2.14(-1.76%) |
Feb 12, 2024 | 121.31 | 122.17 | 121.18 | 121.41 | 81,627 | +0.03(+0.02%) |
Feb 09, 2024 | 120.90 | 121.66 | 120.74 | 121.38 | 602,295 | +0.51(+0.42%) |
Feb 08, 2024 | 120.29 | 120.99 | 120.29 | 120.87 | 319,728 | +0.43(+0.36%) |
Feb 07, 2024 | 120.29 | 120.96 | 119.82 | 120.44 | 192,171 | +0.90(+0.75%) |
Feb 06, 2024 | 119.54 | 119.68 | 118.95 | 119.54 | 630,818 | +0.25(+0.21%) |
Feb 05, 2024 | 119.38 | 119.52 | 118.52 | 119.29 | 455,037 | -0.48(-0.40%) |
Feb 02, 2024 | 119.14 | 120.14 | 118.80 | 119.77 | 83,177 | +0.42(+0.35%) |
Feb 01, 2024 | 118.29 | 119.46 | 117.71 | 119.35 | 166,864 | +1.30(+1.10%) |
Jan 31, 2024 | 119.06 | 119.67 | 117.91 | 118.05 | 98,648 | -1.67(-1.39%) |
Jan 30, 2024 | 119.79 | 120.04 | 119.58 | 119.72 | 65,694 | -0.75(-0.62%) |
Jan 29, 2024 | 119.35 | 120.47 | 119.12 | 120.47 | 114,741 | +1.20(+1.00%) |
Jan 26, 2024 | 119.30 | 119.76 | 119.06 | 119.27 | 792,136 | -0.67(-0.56%) |
Jan 25, 2024 | 120.50 | 120.50 | 119.28 | 119.94 | 69,801 | +0.44(+0.37%) |
Jan 24, 2024 | 120.41 | 120.60 | 119.39 | 119.50 | 91,545 | -0.10(-0.08%) |
Jan 23, 2024 | 119.54 | 119.64 | 118.95 | 119.60 | 100,383 | +0.45(+0.38%) |
Jan 22, 2024 | 119.34 | 119.68 | 118.91 | 119.15 | 182,144 | +0.51(+0.43%) |
Jan 19, 2024 | 117.11 | 118.69 | 116.93 | 118.64 | 190,167 | +1.90(+1.62%) |
Jan 18, 2024 | 116.20 | 116.83 | 115.66 | 116.75 | 70,943 | +1.33(+1.15%) |
Jan 17, 2024 | 115.27 | 115.44 | 114.38 | 115.42 | 94,308 | -0.72(-0.62%) |
Jan 16, 2024 | 116.09 | 116.51 | 115.49 | 116.14 | 111,612 | -0.36(-0.31%) |
Jan 12, 2024 | 117.00 | 117.17 | 116.23 | 116.50 | 82,068 | +0.00(+0.00%) |
Jan 11, 2024 | 116.70 | 116.76 | 115.29 | 116.50 | 51,037 | -0.02(-0.02%) |
Jan 10, 2024 | 116.14 | 116.73 | 115.80 | 116.52 | 140,165 | +0.31(+0.27%) |
Jan 09, 2024 | 115.39 | 116.42 | 115.28 | 116.21 | 174,138 | +0.16(+0.14%) |
Jan 08, 2024 | 114.19 | 116.22 | 114.19 | 116.05 | 90,532 | +1.96(+1.71%) |
Jan 05, 2024 | 113.70 | 114.86 | 113.70 | 114.09 | 124,167 | +0.13(+0.11%) |
Jan 04, 2024 | 113.77 | 114.71 | 113.72 | 113.96 | 49,053 | -0.45(-0.39%) |
Jan 03, 2024 | 115.37 | 115.37 | 114.33 | 114.41 | 114,938 | -1.56(-1.34%) |