Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.01 | 121.98 | 120.86 | 121.81 | 1,631,503 | +1.26(+1.05%) |
Mar 27, 2024 | 119.73 | 120.84 | 119.17 | 120.55 | 1,538,741 | +1.93(+1.63%) |
Mar 26, 2024 | 117.62 | 118.83 | 117.44 | 118.61 | 1,737,055 | +0.61(+0.52%) |
Mar 25, 2024 | 119.59 | 119.78 | 117.45 | 118.00 | 1,908,277 | -1.86(-1.56%) |
Mar 22, 2024 | 121.85 | 121.85 | 119.71 | 119.86 | 1,438,038 | -1.48(-1.22%) |
Mar 21, 2024 | 122.34 | 122.68 | 121.31 | 121.34 | 2,208,970 | -0.66(-0.54%) |
Mar 20, 2024 | 120.55 | 122.54 | 119.98 | 122.00 | 1,512,224 | +1.94(+1.62%) |
Mar 19, 2024 | 119.47 | 120.18 | 119.05 | 120.06 | 1,120,423 | +0.50(+0.41%) |
Mar 18, 2024 | 120.10 | 120.62 | 119.51 | 119.56 | 1,224,775 | +0.26(+0.22%) |
Mar 15, 2024 | 120.35 | 120.91 | 118.82 | 119.31 | 5,888,684 | -1.28(-1.06%) |
Mar 14, 2024 | 121.22 | 121.53 | 119.94 | 120.59 | 1,688,007 | -0.55(-0.46%) |
Mar 13, 2024 | 121.66 | 122.34 | 120.97 | 121.14 | 1,651,007 | -0.52(-0.42%) |
Mar 12, 2024 | 120.18 | 121.95 | 120.00 | 121.66 | 1,564,288 | +1.00(+0.83%) |
Mar 11, 2024 | 120.26 | 120.80 | 118.87 | 120.66 | 1,290,848 | +0.81(+0.68%) |
Mar 08, 2024 | 119.86 | 120.90 | 119.28 | 119.84 | 1,355,867 | -0.31(-0.26%) |
Mar 07, 2024 | 120.55 | 121.07 | 119.15 | 120.15 | 2,052,648 | +0.40(+0.33%) |
Mar 06, 2024 | 119.15 | 120.40 | 118.64 | 119.75 | 1,814,648 | +0.50(+0.42%) |
Mar 05, 2024 | 121.39 | 121.51 | 118.70 | 119.26 | 1,705,097 | -2.09(-1.72%) |
Mar 04, 2024 | 121.96 | 123.35 | 121.31 | 121.35 | 2,750,796 | +0.11(+0.09%) |
Mar 01, 2024 | 121.12 | 121.66 | 120.40 | 121.24 | 1,026,020 | -0.39(-0.32%) |
Feb 29, 2024 | 122.14 | 122.14 | 121.17 | 121.63 | 1,970,677 | +0.21(+0.17%) |
Feb 28, 2024 | 121.91 | 122.41 | 121.31 | 121.42 | 905,824 | -0.49(-0.40%) |
Feb 27, 2024 | 122.06 | 122.75 | 121.31 | 121.91 | 1,060,665 | -0.44(-0.36%) |
Feb 26, 2024 | 123.61 | 123.82 | 122.28 | 122.34 | 1,202,241 | -1.29(-1.04%) |
Feb 23, 2024 | 123.99 | 124.25 | 123.57 | 123.63 | 1,085,806 | -0.07(-0.06%) |
Feb 22, 2024 | 122.78 | 124.00 | 122.24 | 123.70 | 1,479,159 | +1.27(+1.04%) |
Feb 21, 2024 | 123.70 | 123.84 | 121.78 | 122.43 | 1,109,527 | -1.05(-0.85%) |
Feb 20, 2024 | 122.38 | 123.50 | 122.27 | 123.48 | 1,426,359 | +1.10(+0.90%) |
Feb 16, 2024 | 121.66 | 122.82 | 121.02 | 122.38 | 1,109,261 | +0.59(+0.48%) |
Feb 15, 2024 | 121.61 | 122.20 | 121.42 | 121.80 | 1,447,103 | +0.56(+0.47%) |
Feb 14, 2024 | 120.81 | 121.79 | 120.29 | 121.23 | 1,806,731 | +0.82(+0.68%) |
Feb 13, 2024 | 120.67 | 120.86 | 119.38 | 120.41 | 1,948,504 | -0.70(-0.58%) |
Feb 12, 2024 | 121.13 | 121.55 | 120.58 | 121.11 | 2,275,252 | -0.04(-0.03%) |
Feb 09, 2024 | 121.13 | 121.37 | 119.98 | 121.15 | 1,741,360 | +0.28(+0.23%) |
Feb 08, 2024 | 120.14 | 120.94 | 119.25 | 120.88 | 1,101,166 | +0.64(+0.53%) |
Feb 07, 2024 | 121.07 | 121.31 | 119.79 | 120.24 | 1,432,980 | -0.09(-0.07%) |
Feb 06, 2024 | 118.51 | 120.74 | 118.13 | 120.33 | 2,273,239 | +2.27(+1.92%) |
Feb 05, 2024 | 119.47 | 119.48 | 117.60 | 118.06 | 1,689,394 | -1.85(-1.54%) |
Feb 02, 2024 | 119.34 | 120.23 | 118.36 | 119.91 | 1,976,355 | +0.66(+0.55%) |
Feb 01, 2024 | 119.92 | 120.15 | 117.41 | 119.25 | 2,118,555 | -0.62(-0.52%) |
Jan 31, 2024 | 121.16 | 121.93 | 119.62 | 119.87 | 2,387,720 | -0.68(-0.56%) |
Jan 30, 2024 | 118.55 | 120.67 | 118.41 | 120.55 | 1,467,956 | +1.04(+0.87%) |
Jan 29, 2024 | 118.73 | 119.67 | 118.62 | 119.51 | 1,513,344 | +0.41(+0.35%) |
Jan 26, 2024 | 119.40 | 119.57 | 118.51 | 119.09 | 1,184,825 | -0.07(-0.06%) |
Jan 25, 2024 | 119.98 | 121.32 | 118.65 | 119.16 | 1,587,397 | -0.87(-0.72%) |
Jan 24, 2024 | 121.66 | 122.49 | 119.65 | 120.03 | 2,631,434 | -0.92(-0.76%) |
Jan 23, 2024 | 120.77 | 121.61 | 120.64 | 120.95 | 2,050,617 | +0.03(+0.02%) |
Jan 22, 2024 | 120.13 | 121.21 | 119.94 | 120.92 | 1,169,062 | +0.69(+0.57%) |
Jan 19, 2024 | 119.18 | 120.88 | 117.96 | 120.23 | 2,291,397 | +1.69(+1.43%) |
Jan 18, 2024 | 118.37 | 118.67 | 117.08 | 118.53 | 1,913,967 | +0.26(+0.22%) |
Jan 17, 2024 | 117.54 | 118.53 | 117.54 | 118.28 | 1,409,932 | +0.30(+0.25%) |
Jan 16, 2024 | 117.54 | 118.02 | 116.83 | 117.98 | 1,997,880 | +0.09(+0.07%) |
Jan 12, 2024 | 118.15 | 118.53 | 116.98 | 117.89 | 1,049,835 | +0.57(+0.49%) |
Jan 11, 2024 | 117.15 | 117.41 | 115.98 | 117.32 | 1,738,218 | +0.25(+0.21%) |
Jan 10, 2024 | 116.89 | 117.44 | 116.36 | 117.08 | 1,027,074 | +0.22(+0.19%) |
Jan 09, 2024 | 116.74 | 117.04 | 115.71 | 116.86 | 1,272,204 | -0.79(-0.67%) |
Jan 08, 2024 | 116.16 | 117.75 | 115.65 | 117.65 | 2,079,231 | +1.47(+1.26%) |
Jan 05, 2024 | 115.70 | 116.84 | 115.64 | 116.18 | 1,319,514 | +0.13(+0.11%) |
Jan 04, 2024 | 115.63 | 116.65 | 115.36 | 116.05 | 1,549,037 | +0.99(+0.86%) |
Jan 03, 2024 | 116.65 | 116.88 | 114.99 | 115.06 | 1,619,672 | -1.01(-0.87%) |