Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.28 | 130.91 | 130.36 | 130.36 | 1,925,582 | +3.07(+2.41%) |
Mar 27, 2024 | 126.03 | 127.31 | 125.09 | 127.28 | 1,424,636 | +2.57(+2.06%) |
Mar 26, 2024 | 124.49 | 125.67 | 124.49 | 124.72 | 878,137 | +0.16(+0.13%) |
Mar 25, 2024 | 124.81 | 125.74 | 124.38 | 124.56 | 1,142,284 | -0.50(-0.40%) |
Mar 22, 2024 | 126.47 | 127.19 | 125.03 | 125.06 | 945,711 | -1.41(-1.12%) |
Mar 21, 2024 | 125.45 | 127.17 | 125.12 | 126.47 | 1,621,213 | +1.40(+1.12%) |
Mar 20, 2024 | 120.35 | 125.15 | 120.09 | 125.07 | 1,011,739 | +4.50(+3.74%) |
Mar 19, 2024 | 119.86 | 121.32 | 119.66 | 120.56 | 1,293,246 | +0.86(+0.71%) |
Mar 18, 2024 | 119.83 | 120.11 | 118.78 | 119.71 | 1,411,378 | +0.14(+0.12%) |
Mar 15, 2024 | 121.72 | 123.27 | 118.94 | 119.57 | 3,152,024 | -3.58(-2.91%) |
Mar 14, 2024 | 125.31 | 126.99 | 122.72 | 123.15 | 1,612,565 | -2.11(-1.68%) |
Mar 13, 2024 | 124.19 | 125.30 | 124.00 | 125.26 | 1,435,408 | +1.20(+0.97%) |
Mar 12, 2024 | 121.80 | 124.28 | 121.14 | 124.05 | 1,834,609 | +2.81(+2.32%) |
Mar 11, 2024 | 120.32 | 121.34 | 119.78 | 121.24 | 1,511,306 | +0.66(+0.54%) |
Mar 08, 2024 | 120.76 | 121.43 | 120.15 | 120.58 | 1,139,521 | -0.26(-0.21%) |
Mar 07, 2024 | 119.79 | 121.25 | 119.65 | 120.84 | 1,622,966 | +2.11(+1.78%) |
Mar 06, 2024 | 120.94 | 121.13 | 118.08 | 118.73 | 2,472,685 | -1.86(-1.54%) |
Mar 05, 2024 | 118.88 | 122.30 | 118.88 | 120.59 | 2,464,744 | +1.19(+1.00%) |
Mar 04, 2024 | 120.03 | 120.55 | 119.27 | 119.40 | 1,671,684 | -0.73(-0.61%) |
Mar 01, 2024 | 120.09 | 120.80 | 119.76 | 120.13 | 1,995,568 | +0.11(+0.09%) |
Feb 29, 2024 | 122.71 | 122.91 | 119.74 | 120.03 | 3,599,769 | -2.54(-2.07%) |
Feb 28, 2024 | 121.96 | 123.22 | 121.63 | 122.56 | 1,534,169 | +0.60(+0.49%) |
Feb 27, 2024 | 121.39 | 122.68 | 120.76 | 121.96 | 2,539,847 | +0.69(+0.57%) |
Feb 26, 2024 | 120.53 | 122.69 | 120.35 | 121.28 | 2,360,972 | +0.25(+0.21%) |
Feb 23, 2024 | 120.45 | 122.70 | 119.70 | 121.03 | 3,246,530 | +1.64(+1.37%) |
Feb 22, 2024 | 120.31 | 121.69 | 119.33 | 119.39 | 4,409,202 | -0.65(-0.54%) |
Feb 21, 2024 | 120.77 | 123.23 | 119.61 | 120.03 | 7,332,961 | -2.99(-2.43%) |
Feb 20, 2024 | 122.12 | 125.92 | 119.75 | 123.03 | 22,699,532 | +13.77(+12.61%) |
Feb 16, 2024 | 109.00 | 110.41 | 108.45 | 109.25 | 1,342,122 | -0.23(-0.21%) |
Feb 15, 2024 | 108.72 | 109.53 | 108.28 | 109.48 | 1,532,733 | +1.59(+1.48%) |
Feb 14, 2024 | 107.96 | 108.34 | 107.03 | 107.89 | 1,335,019 | +0.71(+0.66%) |
Feb 13, 2024 | 107.21 | 107.70 | 105.90 | 107.18 | 1,551,056 | -2.09(-1.91%) |
Feb 12, 2024 | 108.08 | 110.08 | 107.99 | 109.26 | 1,868,803 | +1.30(+1.21%) |
Feb 09, 2024 | 107.56 | 108.22 | 106.82 | 107.96 | 1,078,641 | +0.34(+0.31%) |
Feb 08, 2024 | 106.68 | 107.71 | 105.46 | 107.62 | 1,280,302 | +2.53(+2.41%) |
Feb 07, 2024 | 104.81 | 105.28 | 102.92 | 105.09 | 1,754,870 | +0.61(+0.59%) |
Feb 06, 2024 | 105.39 | 105.86 | 103.55 | 104.48 | 1,974,479 | -0.96(-0.91%) |
Feb 05, 2024 | 104.59 | 106.03 | 104.49 | 105.44 | 1,571,485 | -0.37(-0.35%) |
Feb 02, 2024 | 105.32 | 106.70 | 104.53 | 105.80 | 1,473,985 | +0.44(+0.41%) |
Feb 01, 2024 | 104.66 | 105.70 | 103.35 | 105.37 | 2,085,648 | +1.03(+0.99%) |
Jan 31, 2024 | 105.44 | 106.88 | 104.23 | 104.34 | 2,391,396 | -2.69(-2.51%) |
Jan 30, 2024 | 104.52 | 107.44 | 104.52 | 107.03 | 1,976,463 | +2.15(+2.05%) |
Jan 29, 2024 | 105.61 | 105.85 | 103.98 | 104.88 | 1,370,565 | -0.84(-0.80%) |
Jan 26, 2024 | 103.07 | 105.89 | 102.75 | 105.72 | 2,763,522 | +3.14(+3.06%) |
Jan 25, 2024 | 100.57 | 103.44 | 100.57 | 102.58 | 2,607,954 | +2.49(+2.49%) |
Jan 24, 2024 | 99.75 | 100.42 | 98.67 | 100.09 | 2,140,576 | +0.77(+0.78%) |
Jan 23, 2024 | 98.65 | 99.53 | 97.96 | 99.32 | 1,938,984 | +0.78(+0.79%) |
Jan 22, 2024 | 96.66 | 100.92 | 96.60 | 98.54 | 3,418,379 | +2.29(+2.38%) |
Jan 19, 2024 | 96.40 | 97.57 | 95.71 | 96.24 | 5,577,010 | +0.33(+0.34%) |
Jan 18, 2024 | 99.91 | 103.48 | 95.38 | 95.91 | 11,336,468 | -11.61(-10.80%) |
Jan 17, 2024 | 106.71 | 108.33 | 106.60 | 107.52 | 3,821,935 | -0.91(-0.84%) |
Jan 16, 2024 | 107.33 | 108.46 | 106.53 | 108.43 | 2,454,777 | +0.13(+0.12%) |
Jan 12, 2024 | 110.08 | 110.33 | 107.03 | 108.31 | 2,288,559 | -1.68(-1.53%) |
Jan 11, 2024 | 109.58 | 110.08 | 107.84 | 109.99 | 1,760,408 | +0.20(+0.18%) |
Jan 10, 2024 | 109.90 | 110.87 | 109.08 | 109.79 | 1,689,499 | -0.39(-0.35%) |
Jan 09, 2024 | 110.33 | 110.65 | 109.74 | 110.17 | 1,096,361 | -1.40(-1.26%) |
Jan 08, 2024 | 110.32 | 111.61 | 110.15 | 111.58 | 1,135,400 | +0.98(+0.89%) |
Jan 05, 2024 | 108.56 | 111.73 | 108.06 | 110.60 | 1,668,385 | +1.50(+1.38%) |
Jan 04, 2024 | 109.65 | 110.59 | 108.85 | 109.10 | 1,336,027 | -0.41(-0.37%) |
Jan 03, 2024 | 111.74 | 111.90 | 108.71 | 109.50 | 1,275,196 | -1.58(-1.42%) |