Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 125.68 | 125.01 | 124.94 | 124.99 | 7,407,302 | -0.63(-0.50%) |
Mar 27, 2024 | 130.00 | 130.86 | 122.83 | 125.62 | 11,323,044 | -2.34(-1.83%) |
Mar 26, 2024 | 141.10 | 145.00 | 126.91 | 127.96 | 21,210,632 | -10.35(-7.48%) |
Mar 25, 2024 | 137.15 | 143.75 | 137.15 | 138.31 | 12,915,221 | +4.16(+3.10%) |
Mar 22, 2024 | 133.81 | 136.10 | 132.50 | 134.15 | 6,999,607 | +0.55(+0.41%) |
Mar 21, 2024 | 134.70 | 137.00 | 132.01 | 133.60 | 7,555,852 | +2.27(+1.73%) |
Mar 20, 2024 | 126.53 | 131.98 | 125.23 | 131.33 | 6,830,622 | +6.74(+5.41%) |
Mar 19, 2024 | 125.50 | 127.10 | 121.52 | 124.59 | 8,129,596 | -5.16(-3.98%) |
Mar 18, 2024 | 128.17 | 132.80 | 127.73 | 129.75 | 6,202,863 | +2.78(+2.19%) |
Mar 15, 2024 | 128.71 | 134.20 | 126.12 | 126.97 | 8,880,535 | -3.99(-3.05%) |
Mar 14, 2024 | 130.13 | 136.29 | 127.59 | 130.96 | 10,052,289 | -0.31(-0.24%) |
Mar 13, 2024 | 129.00 | 132.70 | 125.80 | 131.27 | 9,088,066 | +1.77(+1.37%) |
Mar 12, 2024 | 125.00 | 129.99 | 121.38 | 129.50 | 18,200,324 | +2.76(+2.18%) |
Mar 11, 2024 | 126.60 | 130.74 | 124.12 | 126.74 | 10,154,260 | -4.74(-3.61%) |
Mar 08, 2024 | 139.69 | 142.90 | 131.20 | 131.48 | 14,132,548 | -9.37(-6.65%) |
Mar 07, 2024 | 140.00 | 146.54 | 138.81 | 140.85 | 14,308,273 | +3.86(+2.82%) |
Mar 06, 2024 | 138.09 | 139.34 | 133.26 | 136.99 | 9,037,196 | +2.92(+2.18%) |
Mar 05, 2024 | 135.50 | 136.37 | 130.00 | 134.07 | 9,092,452 | -3.94(-2.85%) |
Mar 04, 2024 | 145.39 | 148.48 | 137.75 | 138.01 | 14,273,824 | -3.61(-2.55%) |
Mar 01, 2024 | 141.48 | 144.98 | 139.04 | 141.62 | 9,857,050 | +0.58(+0.41%) |
Feb 29, 2024 | 136.28 | 141.22 | 135.45 | 141.04 | 10,271,459 | +7.18(+5.36%) |
Feb 28, 2024 | 136.15 | 136.29 | 131.31 | 133.86 | 9,649,690 | -4.09(-2.96%) |
Feb 27, 2024 | 144.90 | 147.33 | 137.00 | 137.95 | 17,494,260 | -8.25(-5.64%) |
Feb 26, 2024 | 139.00 | 149.92 | 138.18 | 146.20 | 26,488,718 | +12.86(+9.64%) |
Feb 23, 2024 | 129.10 | 136.00 | 128.86 | 133.34 | 20,317,808 | +4.81(+3.74%) |
Feb 22, 2024 | 132.87 | 138.50 | 128.51 | 128.53 | 29,409,552 | +5.14(+4.17%) |
Feb 21, 2024 | 117.76 | 125.50 | 116.81 | 123.39 | 22,105,988 | +1.62(+1.33%) |
Feb 20, 2024 | 123.78 | 123.80 | 115.49 | 121.77 | 21,061,976 | -6.57(-5.12%) |
Feb 16, 2024 | 129.50 | 135.98 | 123.05 | 128.34 | 26,122,888 | -5.34(-3.99%) |
Feb 15, 2024 | 131.00 | 135.00 | 123.51 | 133.68 | 34,927,984 | +7.28(+5.76%) |
Feb 14, 2024 | 133.81 | 134.84 | 121.02 | 126.40 | 42,149,960 | +6.42(+5.35%) |
Feb 13, 2024 | 128.12 | 137.50 | 117.00 | 119.98 | 68,428,544 | -28.99(-19.46%) |
Feb 12, 2024 | 120.16 | 164.00 | 118.69 | 148.97 | 111,146,456 | +33.76(+29.30%) |
Feb 09, 2024 | 105.99 | 117.82 | 102.09 | 115.21 | 48,347,796 | +1.32(+1.16%) |
Feb 08, 2024 | 94.41 | 126.58 | 94.00 | 113.89 | 106,364,680 | +36.88(+47.89%) |
Feb 07, 2024 | 73.07 | 77.71 | 72.25 | 77.01 | 21,126,524 | +4.03(+5.52%) |
Feb 06, 2024 | 75.00 | 75.45 | 71.80 | 72.98 | 6,873,273 | -0.29(-0.40%) |
Feb 05, 2024 | 71.99 | 74.28 | 71.60 | 73.27 | 7,225,137 | +2.27(+3.20%) |
Feb 02, 2024 | 71.10 | 71.95 | 70.00 | 71.00 | 4,298,885 | +0.48(+0.68%) |
Feb 01, 2024 | 71.87 | 72.55 | 69.32 | 70.52 | 3,452,701 | -0.15(-0.21%) |
Jan 31, 2024 | 70.66 | 72.54 | 69.62 | 70.67 | 5,079,000 | -1.30(-1.81%) |
Jan 30, 2024 | 73.50 | 74.15 | 70.85 | 71.97 | 4,036,542 | -0.96(-1.32%) |
Jan 29, 2024 | 72.00 | 72.95 | 71.20 | 72.93 | 4,311,428 | +1.76(+2.47%) |
Jan 26, 2024 | 73.14 | 73.89 | 70.80 | 71.17 | 7,077,098 | -2.74(-3.71%) |
Jan 25, 2024 | 76.49 | 79.65 | 73.26 | 73.91 | 8,778,693 | -1.83(-2.42%) |
Jan 24, 2024 | 77.20 | 77.67 | 74.80 | 75.74 | 6,965,452 | -0.61(-0.80%) |
Jan 23, 2024 | 77.00 | 77.59 | 75.46 | 76.35 | 4,080,662 | -0.76(-0.99%) |
Jan 22, 2024 | 78.58 | 79.94 | 76.50 | 77.11 | 7,689,379 | -1.47(-1.87%) |
Jan 19, 2024 | 75.07 | 78.97 | 74.43 | 78.58 | 9,956,492 | +4.35(+5.86%) |
Jan 18, 2024 | 72.00 | 74.80 | 71.41 | 74.23 | 11,255,163 | +4.37(+6.26%) |
Jan 17, 2024 | 68.00 | 69.96 | 66.66 | 69.86 | 7,218,359 | +1.38(+2.02%) |
Jan 16, 2024 | 70.00 | 70.00 | 67.55 | 68.48 | 7,085,522 | -1.52(-2.17%) |
Jan 12, 2024 | 70.85 | 70.91 | 69.01 | 70.00 | 4,026,009 | +0.23(+0.33%) |
Jan 11, 2024 | 71.67 | 71.87 | 68.19 | 69.77 | 6,389,088 | -1.00(-1.41%) |
Jan 10, 2024 | 73.00 | 74.38 | 69.86 | 70.77 | 7,430,951 | -1.11(-1.54%) |
Jan 09, 2024 | 72.80 | 72.98 | 70.91 | 71.88 | 5,967,893 | -0.96(-1.32%) |
Jan 08, 2024 | 67.76 | 73.18 | 67.52 | 72.84 | 9,286,691 | +5.79(+8.64%) |
Jan 05, 2024 | 69.12 | 70.39 | 66.52 | 67.05 | 7,356,691 | -1.34(-1.96%) |
Jan 04, 2024 | 68.99 | 69.60 | 67.14 | 68.39 | 5,748,298 | +0.48(+0.71%) |
Jan 03, 2024 | 67.07 | 68.50 | 65.11 | 67.91 | 7,850,240 | -1.01(-1.47%) |