Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.45 | 129.22 | 129.22 | 128.91 | 812,341 | +1.23(+0.96%) |
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1,162,687 | +4.76(+3.87%) |
Mar 26, 2024 | 125.77 | 125.77 | 122.77 | 122.92 | 1,057,408 | -2.26(-1.80%) |
Mar 25, 2024 | 124.79 | 126.20 | 124.79 | 125.18 | 1,247,942 | +0.93(+0.75%) |
Mar 22, 2024 | 127.58 | 127.91 | 123.59 | 124.25 | 867,026 | -3.03(-2.38%) |
Mar 21, 2024 | 125.91 | 128.42 | 125.17 | 127.28 | 968,988 | +2.41(+1.93%) |
Mar 20, 2024 | 121.65 | 125.71 | 121.54 | 124.87 | 959,465 | +2.62(+2.15%) |
Mar 19, 2024 | 121.86 | 123.05 | 120.95 | 122.25 | 637,010 | +0.07(+0.06%) |
Mar 18, 2024 | 122.83 | 123.55 | 121.71 | 122.18 | 913,275 | -0.31(-0.25%) |
Mar 15, 2024 | 120.73 | 123.60 | 120.73 | 122.48 | 2,105,278 | +0.26(+0.21%) |
Mar 14, 2024 | 123.18 | 123.43 | 120.07 | 122.23 | 1,289,206 | -1.68(-1.36%) |
Mar 13, 2024 | 124.84 | 126.12 | 123.50 | 123.91 | 775,310 | -0.75(-0.60%) |
Mar 12, 2024 | 125.22 | 125.93 | 122.99 | 124.66 | 633,997 | -0.91(-0.73%) |
Mar 11, 2024 | 125.70 | 127.06 | 125.39 | 125.57 | 951,910 | -0.30(-0.24%) |
Mar 08, 2024 | 124.57 | 126.68 | 124.50 | 125.87 | 821,436 | +2.99(+2.43%) |
Mar 07, 2024 | 123.23 | 123.95 | 122.39 | 122.88 | 652,933 | +0.54(+0.44%) |
Mar 06, 2024 | 124.29 | 124.39 | 121.23 | 122.34 | 882,072 | -0.52(-0.42%) |
Mar 05, 2024 | 123.76 | 124.76 | 122.44 | 122.85 | 888,636 | -1.87(-1.50%) |
Mar 04, 2024 | 122.99 | 125.42 | 121.03 | 124.72 | 1,054,359 | +1.72(+1.40%) |
Mar 01, 2024 | 122.64 | 123.14 | 120.50 | 123.00 | 958,316 | -0.45(-0.37%) |
Feb 29, 2024 | 122.04 | 125.34 | 121.31 | 123.45 | 1,870,350 | +3.29(+2.74%) |
Feb 28, 2024 | 119.30 | 122.86 | 119.18 | 120.16 | 1,372,364 | -0.30(-0.25%) |
Feb 27, 2024 | 119.28 | 120.85 | 118.87 | 120.45 | 949,705 | +2.56(+2.17%) |
Feb 26, 2024 | 120.26 | 120.38 | 117.22 | 117.89 | 777,095 | -2.79(-2.31%) |
Feb 23, 2024 | 119.85 | 121.94 | 119.48 | 120.68 | 811,926 | +0.85(+0.71%) |
Feb 22, 2024 | 120.39 | 121.01 | 118.72 | 119.83 | 1,303,437 | -0.35(-0.29%) |
Feb 21, 2024 | 117.58 | 120.33 | 116.86 | 120.18 | 1,019,934 | +2.56(+2.18%) |
Feb 20, 2024 | 116.84 | 118.09 | 116.37 | 117.61 | 908,608 | -0.45(-0.38%) |
Feb 16, 2024 | 115.76 | 118.68 | 115.48 | 118.06 | 891,832 | -0.10(-0.08%) |
Feb 15, 2024 | 113.63 | 118.23 | 113.63 | 118.16 | 943,520 | +5.98(+5.33%) |
Feb 14, 2024 | 112.64 | 113.34 | 111.44 | 112.18 | 1,317,729 | +0.56(+0.51%) |
Feb 13, 2024 | 112.75 | 112.84 | 110.05 | 111.62 | 1,292,661 | -5.13(-4.39%) |
Feb 12, 2024 | 115.69 | 117.97 | 115.69 | 116.74 | 1,264,367 | +1.73(+1.51%) |
Feb 09, 2024 | 116.03 | 116.97 | 113.63 | 115.01 | 1,272,190 | -1.68(-1.44%) |
Feb 08, 2024 | 115.58 | 117.67 | 115.29 | 116.69 | 1,038,712 | +0.67(+0.58%) |
Feb 07, 2024 | 116.79 | 117.29 | 114.81 | 116.02 | 1,109,209 | -0.41(-0.35%) |
Feb 06, 2024 | 116.53 | 118.30 | 116.07 | 116.43 | 1,517,387 | -0.38(-0.32%) |
Feb 05, 2024 | 117.94 | 118.24 | 116.33 | 116.80 | 1,329,763 | -3.42(-2.84%) |
Feb 02, 2024 | 118.47 | 120.76 | 116.59 | 120.22 | 1,872,578 | -1.00(-0.82%) |
Feb 01, 2024 | 119.27 | 121.28 | 116.23 | 121.22 | 1,337,092 | +1.55(+1.30%) |
Jan 31, 2024 | 120.78 | 123.77 | 117.90 | 119.66 | 1,528,633 | -0.30(-0.25%) |
Jan 30, 2024 | 123.22 | 123.42 | 119.91 | 119.96 | 1,810,411 | -5.19(-4.14%) |
Jan 29, 2024 | 123.42 | 125.51 | 122.72 | 125.15 | 1,663,725 | +2.07(+1.68%) |
Jan 26, 2024 | 122.54 | 123.29 | 121.11 | 123.08 | 1,065,480 | +0.92(+0.75%) |
Jan 25, 2024 | 121.78 | 122.57 | 120.71 | 122.16 | 852,122 | +2.62(+2.19%) |
Jan 24, 2024 | 122.69 | 123.16 | 118.96 | 119.53 | 970,431 | -1.21(-1.00%) |
Jan 23, 2024 | 123.25 | 123.25 | 120.42 | 120.74 | 1,290,074 | -1.41(-1.15%) |
Jan 22, 2024 | 122.76 | 123.46 | 121.33 | 122.15 | 1,200,150 | +0.06(+0.05%) |
Jan 19, 2024 | 121.38 | 122.64 | 119.53 | 122.09 | 1,036,641 | +1.38(+1.14%) |
Jan 18, 2024 | 121.58 | 122.51 | 119.46 | 120.71 | 1,014,727 | -1.22(-1.00%) |
Jan 17, 2024 | 122.45 | 125.54 | 120.18 | 121.93 | 1,213,315 | -3.34(-2.66%) |
Jan 16, 2024 | 123.23 | 125.77 | 122.73 | 125.27 | 881,300 | +0.31(+0.25%) |
Jan 12, 2024 | 126.16 | 127.50 | 124.71 | 124.96 | 909,912 | +0.38(+0.30%) |
Jan 11, 2024 | 126.63 | 127.43 | 124.01 | 124.58 | 920,953 | -3.23(-2.52%) |
Jan 10, 2024 | 127.65 | 128.82 | 126.84 | 127.81 | 540,036 | +0.78(+0.61%) |
Jan 09, 2024 | 126.60 | 128.11 | 125.94 | 127.03 | 636,503 | -1.39(-1.09%) |
Jan 08, 2024 | 125.22 | 129.07 | 125.16 | 128.42 | 918,779 | +3.21(+2.56%) |
Jan 05, 2024 | 122.92 | 126.47 | 121.81 | 125.22 | 849,730 | +0.83(+0.67%) |
Jan 04, 2024 | 123.31 | 125.57 | 121.97 | 124.39 | 853,170 | +0.32(+0.26%) |
Jan 03, 2024 | 125.67 | 125.67 | 121.53 | 124.07 | 1,104,031 | -3.92(-3.06%) |