Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 148.77 | 153.56 | 153.56 | 153.28 | 327,931 | +4.00(+2.68%) |
Mar 27, 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 259,754 | -1.48(-0.98%) |
Mar 26, 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 284,037 | -1.37(-0.90%) |
Mar 25, 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 310,358 | +3.22(+2.16%) |
Mar 22, 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 162,745 | -0.75(-0.50%) |
Mar 21, 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 309,543 | +0.48(+0.32%) |
Mar 20, 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 453,409 | +3.50(+2.40%) |
Mar 19, 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 508,079 | +1.32(+0.91%) |
Mar 18, 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 556,403 | -4.24(-2.85%) |
Mar 15, 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 1,295,448 | -9.50(-6.01%) |
Mar 14, 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 406,911 | -3.11(-1.93%) |
Mar 13, 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 230,969 | -0.80(-0.49%) |
Mar 12, 2024 | 160.00 | 164.43 | 158.47 | 162.01 | 296,103 | +2.12(+1.33%) |
Mar 11, 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 398,768 | -6.34(-3.81%) |
Mar 08, 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 837,718 | -11.44(-6.44%) |
Mar 07, 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 741,647 | -4.58(-2.51%) |
Mar 06, 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 1,431,946 | +15.10(+9.03%) |
Mar 05, 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 3,305,491 | +36.50(+27.94%) |
Mar 04, 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 936,037 | +1.92(+1.49%) |
Mar 01, 2024 | 130.80 | 131.00 | 127.72 | 128.73 | 305,052 | +1.94(+1.53%) |
Feb 29, 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 269,799 | +0.18(+0.14%) |
Feb 28, 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 207,982 | -0.24(-0.19%) |
Feb 27, 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 279,482 | +4.61(+3.77%) |
Feb 26, 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 174,896 | -1.00(-0.81%) |
Feb 23, 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 210,123 | -0.51(-0.41%) |
Feb 22, 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 221,030 | -1.53(-1.22%) |
Feb 21, 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 194,910 | +0.65(+0.52%) |
Feb 20, 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 214,892 | +0.19(+0.15%) |
Feb 16, 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 198,240 | -2.09(-1.65%) |
Feb 15, 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 234,742 | +0.52(+0.41%) |
Feb 14, 2024 | 123.97 | 126.75 | 123.50 | 126.01 | 175,852 | +3.86(+3.16%) |
Feb 13, 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 243,107 | -4.21(-3.33%) |
Feb 12, 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 190,323 | +1.17(+0.93%) |
Feb 09, 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 232,900 | +0.62(+0.50%) |
Feb 08, 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 186,030 | +0.22(+0.18%) |
Feb 07, 2024 | 125.14 | 125.14 | 122.86 | 124.35 | 160,727 | -0.66(-0.53%) |
Feb 06, 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 159,386 | +3.51(+2.89%) |
Feb 05, 2024 | 120.98 | 122.53 | 119.55 | 121.50 | 143,429 | -0.21(-0.17%) |
Feb 02, 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 110,839 | -0.21(-0.17%) |
Feb 01, 2024 | 121.98 | 122.45 | 119.47 | 121.92 | 156,720 | +1.28(+1.06%) |
Jan 31, 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 166,486 | -1.92(-1.57%) |
Jan 30, 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 173,472 | -1.32(-1.07%) |
Jan 29, 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 118,742 | +1.78(+1.46%) |
Jan 26, 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 168,929 | -0.49(-0.40%) |
Jan 25, 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 195,960 | +1.10(+0.91%) |
Jan 24, 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 181,673 | -2.84(-2.28%) |
Jan 23, 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 137,386 | -0.74(-0.59%) |
Jan 22, 2024 | 123.68 | 126.01 | 123.47 | 125.07 | 181,264 | +2.11(+1.72%) |
Jan 19, 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 153,690 | -0.77(-0.62%) |
Jan 18, 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 112,989 | +1.93(+1.58%) |
Jan 17, 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 128,264 | -0.61(-0.50%) |
Jan 16, 2024 | 127.01 | 126.94 | 121.33 | 122.41 | 304,987 | -4.39(-3.46%) |
Jan 12, 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 134,485 | +1.98(+1.59%) |
Jan 11, 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 265,224 | +2.82(+2.31%) |
Jan 10, 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 193,698 | +2.32(+1.94%) |
Jan 09, 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 180,877 | -1.65(-1.36%) |
Jan 08, 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 241,656 | +3.03(+2.56%) |
Jan 05, 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 311,126 | -2.24(-1.86%) |
Jan 04, 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 189,125 | -0.35(-0.29%) |
Jan 03, 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 255,505 | -2.67(-2.16%) |