Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 143.53 | 145.30 | 143.35 | 143.53 | 213,983 | -0.12(-0.08%) |
Mar 27, 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 154,424 | +1.73(+1.22%) |
Mar 26, 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 174,107 | +0.64(+0.45%) |
Mar 25, 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 176,614 | -1.35(-0.95%) |
Mar 22, 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 247,524 | +0.66(+0.46%) |
Mar 21, 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 300,556 | +0.70(+0.50%) |
Mar 20, 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 390,520 | +0.42(+0.30%) |
Mar 19, 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 193,551 | +0.60(+0.43%) |
Mar 18, 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 247,243 | -2.78(-1.94%) |
Mar 15, 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 467,606 | +3.01(+2.15%) |
Mar 14, 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 283,168 | -2.15(-1.51%) |
Mar 13, 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 203,883 | +0.84(+0.59%) |
Mar 12, 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 345,107 | +3.07(+2.22%) |
Mar 11, 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 356,210 | -4.57(-3.20%) |
Mar 08, 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 474,189 | +4.86(+3.52%) |
Mar 07, 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 276,514 | +3.42(+2.54%) |
Mar 06, 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 353,291 | +3.45(+2.63%) |
Mar 05, 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 465,258 | +1.56(+1.20%) |
Mar 04, 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 252,068 | +3.22(+2.55%) |
Mar 01, 2024 | 127.34 | 128.36 | 123.90 | 126.32 | 604,655 | -0.17(-0.13%) |
Feb 29, 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 537,677 | -0.08(-0.06%) |
Feb 28, 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 800,624 | +3.98(+3.25%) |
Feb 27, 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 446,035 | +0.69(+0.57%) |
Feb 26, 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 336,035 | +2.01(+1.68%) |
Feb 23, 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 258,496 | +0.58(+0.49%) |
Feb 22, 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 314,047 | +2.92(+2.51%) |
Feb 21, 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 219,046 | +1.33(+1.16%) |
Feb 20, 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 202,647 | -0.20(-0.17%) |
Feb 16, 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 136,208 | -1.61(-1.38%) |
Feb 15, 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 181,219 | +1.90(+1.65%) |
Feb 14, 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 228,999 | +2.19(+1.94%) |
Feb 13, 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 237,036 | -5.66(-4.78%) |
Feb 12, 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 310,856 | +2.18(+1.88%) |
Feb 09, 2024 | 116.23 | 116.62 | 115.22 | 116.26 | 157,593 | +0.12(+0.10%) |
Feb 08, 2024 | 116.55 | 117.72 | 115.91 | 116.14 | 138,972 | -0.53(-0.45%) |
Feb 07, 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 183,904 | +2.43(+2.13%) |
Feb 06, 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 212,259 | +0.93(+0.82%) |
Feb 05, 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 145,077 | -2.10(-1.82%) |
Feb 02, 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 259,837 | +1.63(+1.43%) |
Feb 01, 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 143,477 | +2.08(+1.86%) |
Jan 31, 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 212,430 | -2.81(-2.45%) |
Jan 30, 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 155,155 | -0.40(-0.35%) |
Jan 29, 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114,380 | -0.27(-0.23%) |
Jan 26, 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 152,518 | +1.34(+1.18%) |
Jan 25, 2024 | 114.58 | 115.38 | 113.70 | 113.84 | 176,391 | +0.65(+0.57%) |
Jan 24, 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 176,614 | -1.35(-1.18%) |
Jan 23, 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 283,480 | -0.78(-0.68%) |
Jan 22, 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 237,336 | +1.41(+1.24%) |
Jan 19, 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 340,577 | -0.25(-0.22%) |
Jan 18, 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 162,223 | +1.09(+0.96%) |
Jan 17, 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 147,985 | -0.36(-0.32%) |
Jan 16, 2024 | 112.41 | 113.53 | 111.15 | 113.43 | 166,060 | +0.02(+0.02%) |
Jan 12, 2024 | 114.96 | 115.64 | 111.42 | 113.41 | 182,416 | -0.40(-0.35%) |
Jan 11, 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 293,772 | -1.58(-1.37%) |
Jan 10, 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 282,834 | +3.00(+2.67%) |
Jan 09, 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 313,461 | +0.02(+0.02%) |
Jan 08, 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 287,983 | +3.31(+3.04%) |
Jan 05, 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 258,691 | -0.04(-0.04%) |
Jan 04, 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 199,415 | -2.05(-1.84%) |
Jan 03, 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 205,106 | -1.34(-1.19%) |