Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.56 | 109.00 | 108.51 | 108.76 | 1,411,510 | -0.87(-0.79%) |
Mar 27, 2024 | 108.70 | 109.67 | 108.44 | 109.63 | 1,109,459 | +1.61(+1.49%) |
Mar 26, 2024 | 108.91 | 109.11 | 107.87 | 108.02 | 849,203 | -0.54(-0.50%) |
Mar 25, 2024 | 108.61 | 109.48 | 108.35 | 108.56 | 1,199,693 | -0.41(-0.38%) |
Mar 22, 2024 | 109.93 | 109.96 | 108.55 | 108.97 | 949,709 | -0.17(-0.16%) |
Mar 21, 2024 | 109.67 | 110.18 | 109.06 | 109.14 | 1,123,267 | -0.45(-0.42%) |
Mar 20, 2024 | 107.85 | 109.64 | 107.70 | 109.60 | 1,809,218 | +1.81(+1.68%) |
Mar 19, 2024 | 107.32 | 107.85 | 106.81 | 107.79 | 1,326,891 | -0.08(-0.07%) |
Mar 18, 2024 | 107.47 | 108.90 | 107.25 | 107.87 | 1,528,725 | +0.62(+0.58%) |
Mar 15, 2024 | 108.28 | 108.90 | 107.15 | 107.25 | 2,958,466 | -1.70(-1.56%) |
Mar 14, 2024 | 109.58 | 109.89 | 108.30 | 108.95 | 1,392,649 | -0.58(-0.53%) |
Mar 13, 2024 | 109.66 | 110.79 | 109.47 | 109.53 | 1,466,181 | -0.25(-0.23%) |
Mar 12, 2024 | 109.65 | 110.55 | 109.14 | 109.78 | 2,156,860 | -0.25(-0.23%) |
Mar 11, 2024 | 110.74 | 111.78 | 109.90 | 110.03 | 2,470,114 | -0.97(-0.87%) |
Mar 08, 2024 | 112.40 | 113.36 | 110.42 | 111.00 | 2,160,583 | -1.83(-1.62%) |
Mar 07, 2024 | 111.84 | 113.14 | 110.69 | 112.83 | 3,387,742 | +2.67(+2.42%) |
Mar 06, 2024 | 110.29 | 110.83 | 109.27 | 110.16 | 1,489,490 | +0.78(+0.71%) |
Mar 05, 2024 | 110.50 | 111.80 | 109.35 | 109.38 | 1,675,146 | -1.38(-1.25%) |
Mar 04, 2024 | 110.44 | 111.53 | 109.90 | 110.76 | 1,274,386 | +0.52(+0.47%) |
Mar 01, 2024 | 110.55 | 111.60 | 109.66 | 110.24 | 2,295,922 | -0.68(-0.61%) |
Feb 29, 2024 | 108.92 | 111.07 | 108.59 | 110.92 | 2,836,551 | +2.78(+2.57%) |
Feb 28, 2024 | 107.66 | 108.46 | 107.49 | 108.14 | 973,395 | +0.38(+0.35%) |
Feb 27, 2024 | 108.20 | 108.44 | 107.16 | 107.76 | 1,481,613 | -0.31(-0.29%) |
Feb 26, 2024 | 108.11 | 109.49 | 107.51 | 108.07 | 1,932,547 | -0.10(-0.09%) |
Feb 23, 2024 | 107.69 | 109.13 | 107.35 | 108.17 | 1,419,089 | +1.22(+1.14%) |
Feb 22, 2024 | 108.47 | 108.71 | 106.57 | 106.95 | 3,471,856 | -0.21(-0.20%) |
Feb 21, 2024 | 107.80 | 108.28 | 107.00 | 107.16 | 2,636,494 | -1.20(-1.11%) |
Feb 20, 2024 | 108.60 | 109.43 | 108.14 | 108.36 | 2,390,583 | -0.83(-0.76%) |
Feb 16, 2024 | 111.05 | 112.11 | 108.86 | 109.19 | 3,390,282 | -2.38(-2.13%) |
Feb 15, 2024 | 114.20 | 114.67 | 111.03 | 111.57 | 4,016,853 | -3.23(-2.81%) |
Feb 14, 2024 | 119.12 | 122.00 | 113.81 | 114.80 | 7,133,006 | -10.25(-8.20%) |
Feb 13, 2024 | 125.52 | 126.78 | 124.27 | 125.05 | 3,042,724 | -3.10(-2.42%) |
Feb 12, 2024 | 128.55 | 128.62 | 126.96 | 128.15 | 1,976,113 | -0.17(-0.13%) |
Feb 09, 2024 | 128.05 | 129.17 | 126.98 | 128.32 | 1,704,419 | +1.54(+1.21%) |
Feb 08, 2024 | 125.09 | 127.33 | 125.06 | 126.78 | 1,563,800 | +1.21(+0.96%) |
Feb 07, 2024 | 125.05 | 125.90 | 124.15 | 125.57 | 1,195,573 | +1.09(+0.88%) |
Feb 06, 2024 | 125.00 | 125.11 | 123.64 | 124.48 | 1,241,603 | -0.13(-0.10%) |
Feb 05, 2024 | 123.96 | 125.20 | 122.64 | 124.61 | 1,407,466 | +0.20(+0.16%) |
Feb 02, 2024 | 124.17 | 124.57 | 122.68 | 124.41 | 1,338,924 | +0.37(+0.30%) |
Feb 01, 2024 | 123.46 | 124.44 | 122.93 | 124.04 | 1,248,297 | +0.81(+0.66%) |
Jan 31, 2024 | 124.50 | 124.62 | 122.94 | 123.23 | 1,404,686 | -1.43(-1.15%) |
Jan 30, 2024 | 124.63 | 125.10 | 124.09 | 124.66 | 1,984,003 | +0.13(+0.10%) |
Jan 29, 2024 | 122.66 | 124.58 | 121.83 | 124.53 | 1,392,220 | +1.47(+1.19%) |
Jan 26, 2024 | 123.78 | 123.94 | 122.90 | 123.06 | 769,477 | -0.60(-0.49%) |
Jan 25, 2024 | 123.95 | 124.17 | 122.31 | 123.66 | 1,950,025 | -0.10(-0.08%) |
Jan 24, 2024 | 123.99 | 125.50 | 123.62 | 123.76 | 2,689,825 | +0.53(+0.43%) |
Jan 23, 2024 | 122.15 | 123.27 | 121.66 | 123.23 | 1,418,812 | +1.34(+1.10%) |
Jan 22, 2024 | 121.41 | 122.19 | 121.06 | 121.89 | 1,488,877 | +1.54(+1.28%) |
Jan 19, 2024 | 119.64 | 120.68 | 119.23 | 120.35 | 1,710,435 | +1.02(+0.85%) |
Jan 18, 2024 | 118.16 | 119.56 | 117.96 | 119.33 | 1,491,275 | +1.62(+1.38%) |
Jan 17, 2024 | 118.12 | 118.47 | 117.67 | 117.71 | 752,904 | -0.76(-0.64%) |
Jan 16, 2024 | 117.58 | 118.92 | 117.34 | 118.47 | 1,334,322 | +0.37(+0.31%) |
Jan 12, 2024 | 117.95 | 118.67 | 117.44 | 118.10 | 1,081,443 | +0.82(+0.70%) |
Jan 11, 2024 | 116.10 | 117.40 | 115.50 | 117.28 | 918,444 | +1.20(+1.03%) |
Jan 10, 2024 | 115.60 | 116.32 | 115.34 | 116.08 | 699,775 | +0.38(+0.33%) |
Jan 09, 2024 | 115.84 | 116.56 | 115.51 | 115.70 | 858,590 | -0.29(-0.25%) |
Jan 08, 2024 | 114.64 | 116.04 | 114.64 | 115.99 | 760,731 | +1.66(+1.45%) |
Jan 05, 2024 | 114.64 | 115.21 | 114.10 | 114.33 | 1,333,642 | -0.30(-0.26%) |
Jan 04, 2024 | 116.09 | 116.37 | 114.61 | 114.63 | 1,083,369 | -1.68(-1.44%) |
Jan 03, 2024 | 116.60 | 116.90 | 115.69 | 116.31 | 1,233,741 | -0.57(-0.49%) |