Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 1,973,701 | -3.40(-2.79%) |
Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 809,177 | +1.14(+0.94%) |
Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 707,387 | +0.01(+0.01%) |
Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 1,014,086 | -0.69(-0.57%) |
Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 1,060,012 | +1.26(+1.05%) |
Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 929,011 | +1.21(+1.02%) |
Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 911,475 | -0.04(-0.03%) |
Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 1,186,729 | -0.23(-0.19%) |
Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 1,392,948 | +2.23(+1.90%) |
Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 2,206,650 | +0.05(+0.04%) |
Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 905,415 | -0.57(-0.48%) |
Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 1,025,752 | +0.17(+0.14%) |
Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 1,692,601 | +2.96(+2.58%) |
Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 1,102,213 | +1.11(+0.98%) |
Mar 08, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 1,442,247 | -0.35(-0.31%) |
Mar 07, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 2,380,736 | +4.25(+3.88%) |
Mar 06, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 2,411,994 | +0.61(+0.56%) |
Mar 05, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 2,076,599 | -2.30(-2.07%) |
Mar 04, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 2,092,111 | -2.46(-2.16%) |
Mar 01, 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 1,076,458 | -0.43(-0.38%) |
Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 2,838,247 | +1.14(+1.01%) |
Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 980,627 | -0.36(-0.32%) |
Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 786,207 | -0.69(-0.60%) |
Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 1,028,779 | -0.85(-0.74%) |
Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 1,566,133 | +1.91(+1.69%) |
Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 2,048,219 | +3.35(+3.06%) |
Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 1,246,507 | +0.75(+0.69%) |
Feb 20, 2024 | 110.08 | 110.80 | 108.39 | 108.90 | 1,591,013 | -1.08(-0.98%) |
Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 1,016,477 | -1.37(-1.23%) |
Feb 15, 2024 | 112.09 | 112.31 | 109.94 | 111.35 | 2,958,595 | -0.22(-0.20%) |
Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 3,124,202 | -1.46(-1.29%) |
Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 2,913,563 | +0.72(+0.64%) |
Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 1,980,021 | -0.61(-0.54%) |
Feb 09, 2024 | 113.25 | 113.70 | 112.02 | 112.92 | 1,405,111 | +0.33(+0.29%) |
Feb 08, 2024 | 112.56 | 112.97 | 111.32 | 112.59 | 1,103,816 | +0.21(+0.19%) |
Feb 07, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 1,471,507 | +2.88(+2.63%) |
Feb 06, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 1,480,164 | +0.00(+0.00%) |
Feb 05, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 2,312,782 | +1.83(+1.70%) |
Feb 02, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 822,439 | -0.77(-0.71%) |
Feb 01, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 1,334,416 | +1.78(+1.67%) |
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 1,582,803 | -2.34(-2.15%) |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 1,529,944 | +0.95(+0.88%) |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 1,206,694 | +0.30(+0.28%) |
Jan 26, 2024 | 107.47 | 107.99 | 106.98 | 107.75 | 887,059 | +0.30(+0.28%) |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 1,052,361 | -0.90(-0.83%) |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 1,579,854 | +0.65(+0.60%) |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 2,141,911 | -0.53(-0.49%) |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 1,332,582 | +0.19(+0.18%) |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 1,505,512 | +0.75(+0.70%) |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 1,763,129 | +0.30(+0.28%) |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 2,515,765 | +2.09(+1.99%) |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 1,879,682 | +0.20(+0.19%) |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 1,824,489 | +0.16(+0.15%) |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 1,845,662 | -0.16(-0.15%) |
Jan 10, 2024 | 104.10 | 104.95 | 103.51 | 104.70 | 1,488,155 | +1.17(+1.13%) |
Jan 09, 2024 | 103.38 | 103.90 | 102.59 | 103.53 | 1,298,370 | +1.59(+1.56%) |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 1,200,159 | +1.72(+1.72%) |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 1,128,413 | -0.72(-0.71%) |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 1,044,311 | -1.55(-1.51%) |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 1,311,695 | -0.51(-0.50%) |