Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 133.75 | 133.94 | 128.89 | 132.72 | 2,445,580 | +0.29(+0.22%) |
Mar 27, 2024 | 126.91 | 132.50 | 122.71 | 132.43 | 2,739,311 | +8.46(+6.82%) |
Mar 26, 2024 | 128.25 | 130.88 | 123.82 | 123.97 | 2,247,541 | -0.17(-0.14%) |
Mar 25, 2024 | 126.41 | 131.07 | 123.04 | 124.14 | 2,056,864 | -3.30(-2.59%) |
Mar 22, 2024 | 134.44 | 135.13 | 127.23 | 127.44 | 2,197,038 | -7.05(-5.24%) |
Mar 21, 2024 | 139.27 | 144.20 | 134.31 | 134.49 | 3,398,647 | -0.16(-0.12%) |
Mar 20, 2024 | 127.24 | 136.11 | 123.59 | 134.65 | 2,983,749 | +5.74(+4.45%) |
Mar 19, 2024 | 123.71 | 132.13 | 122.18 | 128.91 | 2,628,359 | +3.61(+2.88%) |
Mar 18, 2024 | 133.30 | 135.21 | 125.04 | 125.30 | 1,911,415 | -7.49(-5.64%) |
Mar 15, 2024 | 130.50 | 137.12 | 129.03 | 132.79 | 2,189,584 | +0.94(+0.71%) |
Mar 14, 2024 | 141.82 | 143.42 | 125.49 | 131.85 | 3,240,292 | -11.56(-8.06%) |
Mar 13, 2024 | 140.35 | 145.71 | 138.79 | 143.42 | 2,634,716 | +3.53(+2.52%) |
Mar 12, 2024 | 141.89 | 143.47 | 136.69 | 139.89 | 5,329,001 | -2.95(-2.06%) |
Mar 11, 2024 | 151.82 | 156.02 | 141.41 | 142.84 | 1,857,555 | -10.14(-6.63%) |
Mar 08, 2024 | 158.15 | 164.53 | 148.15 | 152.97 | 3,233,590 | +0.72(+0.47%) |
Mar 07, 2024 | 158.90 | 160.55 | 152.06 | 152.25 | 2,003,417 | -6.48(-4.08%) |
Mar 06, 2024 | 161.29 | 162.53 | 155.01 | 158.74 | 2,391,988 | +2.97(+1.90%) |
Mar 05, 2024 | 158.57 | 165.52 | 152.12 | 155.77 | 2,809,759 | -6.12(-3.78%) |
Mar 04, 2024 | 174.67 | 174.78 | 158.36 | 161.89 | 2,875,854 | -3.94(-2.38%) |
Mar 01, 2024 | 154.60 | 171.73 | 154.60 | 165.84 | 2,982,608 | +14.49(+9.57%) |
Feb 29, 2024 | 173.28 | 174.63 | 151.09 | 151.35 | 4,227,140 | -14.92(-8.97%) |
Feb 28, 2024 | 170.21 | 176.76 | 164.62 | 166.27 | 3,226,617 | -7.63(-4.39%) |
Feb 27, 2024 | 159.50 | 175.18 | 155.25 | 173.90 | 5,314,684 | +25.65(+17.30%) |
Feb 26, 2024 | 136.59 | 149.06 | 135.94 | 148.25 | 2,633,050 | +11.18(+8.15%) |
Feb 23, 2024 | 135.57 | 140.42 | 134.10 | 137.07 | 2,648,769 | +2.42(+1.79%) |
Feb 22, 2024 | 128.84 | 138.12 | 126.85 | 134.66 | 2,486,646 | +6.67(+5.21%) |
Feb 21, 2024 | 125.86 | 129.51 | 123.05 | 127.99 | 1,995,017 | +0.58(+0.45%) |
Feb 20, 2024 | 128.46 | 133.71 | 124.43 | 127.41 | 1,866,105 | -3.49(-2.67%) |
Feb 16, 2024 | 128.30 | 135.13 | 126.45 | 130.90 | 2,190,928 | -0.28(-0.21%) |
Feb 15, 2024 | 126.42 | 133.10 | 124.98 | 131.18 | 2,518,827 | +8.03(+6.52%) |
Feb 14, 2024 | 118.66 | 124.09 | 116.29 | 123.15 | 2,614,620 | +9.53(+8.39%) |
Feb 13, 2024 | 119.88 | 120.97 | 110.29 | 113.62 | 4,126,652 | -18.94(-14.28%) |
Feb 12, 2024 | 124.61 | 133.01 | 122.84 | 132.56 | 2,932,594 | +8.55(+6.89%) |
Feb 09, 2024 | 118.79 | 125.24 | 117.65 | 124.01 | 2,928,938 | +7.01(+5.99%) |
Feb 08, 2024 | 113.70 | 119.04 | 112.50 | 117.00 | 2,840,200 | +4.27(+3.78%) |
Feb 07, 2024 | 119.04 | 119.04 | 112.67 | 112.73 | 3,059,609 | -6.71(-5.62%) |
Feb 06, 2024 | 112.81 | 119.61 | 109.93 | 119.45 | 2,642,223 | +5.43(+4.77%) |
Feb 05, 2024 | 109.62 | 115.62 | 106.53 | 114.01 | 3,428,567 | +1.37(+1.21%) |
Feb 02, 2024 | 112.86 | 114.26 | 107.82 | 112.65 | 4,059,853 | -3.86(-3.31%) |
Feb 01, 2024 | 113.41 | 119.24 | 110.04 | 116.50 | 3,024,846 | +5.06(+4.54%) |
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,739 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |