Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.47 | 132.52 | 130.01 | 132.52 | 221 | +0.77(+0.59%) |
Mar 27, 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 65 | +0.65(+0.50%) |
Mar 26, 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 546 | +2.83(+2.21%) |
Mar 25, 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 1,193 | -0.23(-0.18%) |
Mar 21, 2024 | 128.50 | 203 | +1.03(+0.81%) | |||
Mar 20, 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 483 | +1.81(+1.44%) |
Mar 19, 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 118 | +2.25(+1.82%) |
Mar 18, 2024 | 125.42 | 127.41 | 123.40 | 123.40 | 195 | -1.38(-1.11%) |
Mar 15, 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 1,105 | +2.68(+2.19%) |
Mar 14, 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 521 | -3.12(-2.49%) |
Mar 13, 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 762 | -5.96(-4.54%) |
Mar 12, 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 335 | +3.78(+2.97%) |
Mar 11, 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 131 | -0.61(-0.47%) |
Mar 08, 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 100 | +0.51(+0.40%) |
Mar 07, 2024 | 129.17 | 129.17 | 127.12 | 127.50 | 446 | +1.20(+0.95%) |
Mar 06, 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 136 | -2.20(-1.71%) |
Mar 05, 2024 | 128.50 | 130.50 | 128.50 | 128.50 | 1,530 | -2.62(-2.00%) |
Mar 04, 2024 | 131.24 | 133.35 | 129.50 | 131.12 | 2,524 | +1.51(+1.17%) |
Mar 01, 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 1,016 | -6.51(-4.79%) |
Feb 29, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 39 | -1.12(-0.82%) |
Feb 28, 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 352 | +3.38(+2.52%) |
Feb 27, 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 43 | +0.28(+0.21%) |
Feb 26, 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 1,399 | -1.16(-0.86%) |
Feb 23, 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 113 | +0.76(+0.57%) |
Feb 22, 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 1,134 | +6.00(+4.69%) |
Feb 21, 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 24,033 | +0.90(+0.71%) |
Feb 20, 2024 | 127.50 | 128.02 | 127.10 | 127.10 | 335 | -0.40(-0.31%) |
Feb 16, 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 895 | -0.50(-0.39%) |
Feb 15, 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 705 | +0.00(+0.00%) |
Feb 14, 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 179 | +1.25(+0.99%) |
Feb 13, 2024 | 126.00 | 126.75 | 126.00 | 126.75 | 480 | -0.34(-0.27%) |
Feb 12, 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 652 | -1.96(-1.52%) |
Feb 09, 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 100 | +2.30(+1.81%) |
Feb 08, 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 217 | +1.67(+1.34%) |
Feb 07, 2024 | 128.12 | 128.12 | 125.08 | 125.08 | 557 | -0.42(-0.33%) |
Feb 06, 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 402 | -2.42(-1.90%) |
Feb 05, 2024 | 127.50 | 129.50 | 126.50 | 127.92 | 879 | -0.38(-0.29%) |
Feb 02, 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 100 | +0.47(+0.37%) |
Feb 01, 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 281 | -0.64(-0.49%) |
Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 1,887 | +3.21(+2.56%) |
Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 5,874 | -1.50(-1.18%) |
Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 328 | +0.84(+0.67%) |
Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 160 | +3.41(+2.78%) |
Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 623 | -3.58(-2.84%) |
Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 799 | +0.78(+0.62%) |
Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 588 | +8.34(+7.14%) |
Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.95 | 2,835 | -0.05(-0.04%) |
Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 328 | -2.50(-2.09%) |
Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 117 | +3.08(+2.64%) |
Jan 17, 2024 | 116.25 | 117.85 | 116.25 | 116.42 | 575 | -3.78(-3.14%) |
Jan 16, 2024 | 119.50 | 120.20 | 119.50 | 120.20 | 1,516 | -1.80(-1.48%) |
Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 159 | -3.16(-2.52%) |
Jan 11, 2024 | 125.62 | 125.62 | 124.14 | 125.16 | 1,254 | +2.41(+1.96%) |
Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 117 | +0.25(+0.20%) |
Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 180 | -4.00(-3.16%) |
Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 172 | +1.75(+1.40%) |
Jan 05, 2024 | 125.37 | 125.37 | 124.33 | 124.75 | 100 | +1.38(+1.11%) |
Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 401 | +1.58(+1.29%) |
Jan 03, 2024 | 121.80 | 122.75 | 121.53 | 121.80 | 99 | -2.03(-1.64%) |