Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 6,088 | +0.41(+0.32%) |
Mar 27, 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 7,840 | +2.12(+1.71%) |
Mar 26, 2024 | 124.67 | 124.73 | 124.25 | 124.34 | 14,053 | +0.45(+0.36%) |
Mar 25, 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 8,110 | -0.17(-0.14%) |
Mar 22, 2024 | 124.91 | 124.92 | 123.84 | 124.06 | 5,727 | -1.03(-0.82%) |
Mar 21, 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 6,579 | +2.43(+1.98%) |
Mar 20, 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 4,644 | +1.99(+1.65%) |
Mar 19, 2024 | 119.84 | 120.67 | 119.70 | 120.67 | 4,646 | +0.95(+0.79%) |
Mar 18, 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 2,687 | -0.84(-0.70%) |
Mar 15, 2024 | 119.59 | 120.56 | 119.55 | 120.56 | 7,023 | +0.99(+0.83%) |
Mar 14, 2024 | 121.24 | 121.24 | 118.71 | 119.57 | 24,133 | -1.47(-1.21%) |
Mar 13, 2024 | 120.96 | 121.27 | 120.46 | 121.04 | 4,978 | +0.57(+0.47%) |
Mar 12, 2024 | 120.47 | 120.57 | 119.79 | 120.47 | 5,025 | +0.22(+0.18%) |
Mar 11, 2024 | 121.44 | 121.44 | 119.31 | 120.25 | 2,945 | -1.13(-0.93%) |
Mar 08, 2024 | 122.60 | 123.20 | 120.97 | 121.38 | 6,779 | -0.34(-0.28%) |
Mar 07, 2024 | 120.98 | 121.72 | 120.98 | 121.72 | 3,273 | +1.47(+1.22%) |
Mar 06, 2024 | 120.58 | 120.78 | 119.88 | 120.25 | 4,001 | +1.06(+0.89%) |
Mar 05, 2024 | 120.53 | 120.53 | 118.97 | 119.19 | 3,967 | -1.04(-0.86%) |
Mar 04, 2024 | 121.39 | 121.66 | 120.20 | 120.23 | 4,960 | -0.52(-0.43%) |
Mar 01, 2024 | 120.16 | 121.02 | 120.16 | 120.75 | 4,608 | +0.01(+0.01%) |
Feb 29, 2024 | 121.08 | 121.08 | 120.00 | 120.74 | 5,176 | +0.61(+0.51%) |
Feb 28, 2024 | 120.33 | 120.67 | 119.94 | 120.13 | 7,619 | -0.08(-0.07%) |
Feb 27, 2024 | 119.79 | 120.32 | 119.65 | 120.21 | 55,316 | +1.42(+1.19%) |
Feb 26, 2024 | 118.05 | 119.10 | 118.05 | 118.79 | 6,385 | +0.34(+0.29%) |
Feb 23, 2024 | 117.62 | 118.69 | 117.42 | 118.45 | 3,770 | +0.65(+0.55%) |
Feb 22, 2024 | 117.88 | 117.92 | 117.22 | 117.80 | 2,795 | +0.19(+0.16%) |
Feb 21, 2024 | 118.15 | 118.15 | 116.96 | 117.61 | 4,587 | -0.42(-0.36%) |
Feb 20, 2024 | 118.70 | 118.70 | 117.75 | 118.03 | 3,354 | -1.12(-0.94%) |
Feb 16, 2024 | 119.57 | 120.26 | 118.95 | 119.15 | 5,848 | -1.36(-1.13%) |
Feb 15, 2024 | 118.58 | 120.51 | 118.58 | 120.51 | 6,241 | +2.79(+2.37%) |
Feb 14, 2024 | 117.14 | 117.91 | 116.03 | 117.72 | 11,669 | +2.59(+2.25%) |
Feb 13, 2024 | 117.34 | 117.34 | 114.29 | 115.14 | 7,652 | -3.67(-3.09%) |
Feb 12, 2024 | 117.80 | 119.08 | 117.61 | 118.81 | 5,251 | +1.62(+1.38%) |
Feb 09, 2024 | 116.64 | 117.20 | 115.82 | 117.19 | 8,931 | +1.14(+0.98%) |
Feb 08, 2024 | 114.70 | 116.06 | 114.70 | 116.06 | 4,612 | +1.55(+1.35%) |
Feb 07, 2024 | 114.95 | 115.08 | 113.87 | 114.51 | 22,310 | +0.12(+0.10%) |
Feb 06, 2024 | 113.50 | 114.63 | 113.50 | 114.39 | 18,852 | +1.07(+0.94%) |
Feb 05, 2024 | 115.06 | 115.06 | 112.75 | 113.32 | 4,610 | -1.93(-1.67%) |
Feb 02, 2024 | 113.80 | 115.45 | 113.80 | 115.25 | 5,271 | +0.18(+0.16%) |
Feb 01, 2024 | 113.78 | 115.07 | 112.54 | 115.07 | 25,316 | +2.28(+2.02%) |
Jan 31, 2024 | 115.74 | 115.74 | 112.79 | 112.79 | 6,743 | -2.57(-2.22%) |
Jan 30, 2024 | 115.16 | 115.36 | 114.16 | 115.36 | 6,196 | +0.45(+0.39%) |
Jan 29, 2024 | 114.22 | 114.91 | 113.25 | 114.91 | 8,187 | +1.02(+0.89%) |
Jan 26, 2024 | 114.14 | 114.41 | 113.57 | 113.89 | 4,706 | +0.23(+0.20%) |
Jan 25, 2024 | 113.46 | 113.66 | 112.88 | 113.66 | 2,670 | +1.40(+1.25%) |
Jan 24, 2024 | 114.40 | 114.40 | 111.95 | 112.26 | 5,548 | -0.86(-0.76%) |
Jan 23, 2024 | 114.70 | 114.70 | 112.99 | 113.12 | 10,908 | -0.67(-0.59%) |
Jan 22, 2024 | 112.58 | 113.79 | 112.58 | 113.79 | 3,134 | +2.23(+2.00%) |
Jan 19, 2024 | 111.38 | 111.56 | 109.59 | 111.56 | 5,294 | +1.31(+1.19%) |
Jan 18, 2024 | 109.59 | 110.25 | 108.84 | 110.25 | 4,355 | +1.47(+1.35%) |
Jan 17, 2024 | 109.04 | 109.10 | 108.50 | 108.79 | 7,084 | -1.05(-0.95%) |
Jan 16, 2024 | 110.55 | 110.55 | 109.44 | 109.84 | 4,794 | -1.07(-0.96%) |
Jan 12, 2024 | 110.95 | 110.95 | 110.33 | 110.91 | 6,873 | -0.29(-0.26%) |
Jan 11, 2024 | 111.33 | 111.33 | 109.59 | 111.19 | 24,082 | +0.07(+0.06%) |
Jan 10, 2024 | 110.50 | 111.12 | 110.39 | 111.12 | 11,577 | +0.42(+0.38%) |
Jan 09, 2024 | 110.19 | 110.99 | 110.15 | 110.70 | 4,472 | -1.04(-0.93%) |
Jan 08, 2024 | 110.99 | 111.74 | 110.75 | 111.74 | 2,984 | +0.85(+0.76%) |
Jan 05, 2024 | 110.88 | 111.72 | 110.85 | 110.89 | 5,175 | -0.38(-0.34%) |
Jan 04, 2024 | 111.91 | 111.91 | 111.25 | 111.27 | 5,109 | -0.26(-0.23%) |
Jan 03, 2024 | 114.09 | 114.09 | 111.42 | 111.53 | 5,442 | -3.12(-2.73%) |