Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.00 | 153.40 | 146.60 | 151.48 | 220,463 | +4.97(+3.39%) |
Mar 27, 2024 | 142.74 | 146.51 | 142.68 | 146.51 | 120,244 | +6.45(+4.61%) |
Mar 26, 2024 | 142.59 | 144.28 | 139.66 | 140.06 | 81,838 | -1.33(-0.94%) |
Mar 25, 2024 | 144.41 | 145.43 | 141.29 | 141.39 | 101,682 | -3.00(-2.08%) |
Mar 22, 2024 | 146.91 | 146.91 | 142.71 | 144.39 | 123,055 | -1.33(-0.91%) |
Mar 21, 2024 | 141.40 | 148.24 | 140.50 | 145.72 | 307,279 | +7.86(+5.70%) |
Mar 20, 2024 | 129.70 | 138.92 | 128.53 | 137.86 | 242,317 | +8.15(+6.28%) |
Mar 19, 2024 | 122.94 | 130.12 | 122.45 | 129.71 | 235,298 | +7.07(+5.76%) |
Mar 18, 2024 | 125.91 | 127.51 | 120.84 | 122.64 | 191,321 | -1.07(-0.86%) |
Mar 15, 2024 | 118.50 | 125.70 | 118.49 | 123.71 | 192,720 | +2.41(+1.98%) |
Mar 14, 2024 | 130.84 | 133.98 | 118.29 | 121.30 | 394,778 | -12.91(-9.62%) |
Mar 13, 2024 | 131.93 | 137.12 | 131.93 | 134.22 | 269,806 | +2.88(+2.19%) |
Mar 12, 2024 | 128.01 | 132.87 | 124.62 | 131.34 | 143,615 | +4.13(+3.25%) |
Mar 11, 2024 | 129.54 | 129.73 | 122.84 | 127.21 | 156,848 | -3.33(-2.55%) |
Mar 08, 2024 | 135.83 | 137.44 | 129.21 | 130.53 | 151,984 | -3.10(-2.32%) |
Mar 07, 2024 | 131.38 | 136.83 | 131.04 | 133.63 | 176,437 | +5.75(+4.50%) |
Mar 06, 2024 | 127.81 | 128.61 | 125.11 | 127.88 | 116,749 | +3.40(+2.73%) |
Mar 05, 2024 | 128.23 | 132.37 | 123.08 | 124.48 | 124,250 | -4.30(-3.34%) |
Mar 04, 2024 | 131.92 | 134.99 | 128.20 | 128.78 | 208,190 | -1.48(-1.13%) |
Mar 01, 2024 | 124.01 | 130.46 | 121.35 | 130.26 | 202,749 | +6.16(+4.97%) |
Feb 29, 2024 | 120.62 | 124.83 | 119.93 | 124.10 | 163,534 | +5.62(+4.75%) |
Feb 28, 2024 | 116.65 | 120.33 | 116.25 | 118.48 | 82,082 | -0.19(-0.16%) |
Feb 27, 2024 | 119.69 | 121.07 | 116.66 | 118.67 | 126,939 | +1.48(+1.26%) |
Feb 26, 2024 | 117.68 | 119.63 | 116.72 | 117.19 | 124,804 | -0.41(-0.35%) |
Feb 23, 2024 | 114.34 | 118.99 | 114.34 | 117.60 | 200,087 | +3.62(+3.17%) |
Feb 22, 2024 | 111.85 | 115.08 | 111.03 | 113.98 | 183,022 | +5.05(+4.64%) |
Feb 21, 2024 | 110.11 | 112.09 | 106.29 | 108.93 | 252,050 | +1.59(+1.48%) |
Feb 20, 2024 | 103.36 | 107.73 | 102.31 | 107.34 | 146,107 | +0.72(+0.67%) |
Feb 16, 2024 | 109.57 | 110.48 | 106.41 | 106.62 | 298,134 | -6.68(-5.90%) |
Feb 15, 2024 | 113.42 | 114.31 | 109.95 | 113.31 | 147,301 | +2.21(+1.99%) |
Feb 14, 2024 | 109.36 | 112.13 | 106.17 | 111.10 | 269,097 | +5.95(+5.66%) |
Feb 13, 2024 | 104.70 | 108.49 | 100.96 | 105.15 | 507,389 | -12.88(-10.91%) |
Feb 12, 2024 | 111.35 | 118.86 | 111.35 | 118.03 | 334,168 | +7.66(+6.94%) |
Feb 09, 2024 | 110.83 | 111.66 | 106.99 | 110.37 | 167,178 | +0.23(+0.21%) |
Feb 08, 2024 | 108.32 | 110.35 | 107.44 | 110.14 | 142,102 | +2.97(+2.77%) |
Feb 07, 2024 | 105.61 | 109.61 | 104.98 | 107.17 | 214,516 | +4.11(+3.99%) |
Feb 06, 2024 | 103.57 | 105.10 | 99.76 | 103.06 | 144,000 | -0.01(-0.01%) |
Feb 05, 2024 | 104.03 | 104.36 | 99.24 | 103.07 | 343,575 | -4.09(-3.82%) |
Feb 02, 2024 | 104.61 | 109.95 | 100.04 | 107.16 | 392,038 | -0.84(-0.78%) |
Feb 01, 2024 | 103.67 | 108.18 | 100.56 | 108.00 | 272,278 | +6.90(+6.83%) |
Jan 31, 2024 | 104.03 | 107.20 | 100.57 | 101.10 | 284,675 | -3.81(-3.63%) |
Jan 30, 2024 | 103.52 | 107.49 | 103.34 | 104.91 | 182,229 | +1.66(+1.60%) |
Jan 29, 2024 | 100.75 | 103.92 | 99.75 | 103.25 | 138,612 | +3.13(+3.12%) |
Jan 26, 2024 | 100.39 | 102.50 | 98.68 | 100.12 | 176,542 | -0.31(-0.31%) |
Jan 25, 2024 | 97.23 | 100.47 | 96.34 | 100.43 | 254,657 | +5.84(+6.18%) |
Jan 24, 2024 | 102.60 | 103.06 | 93.86 | 94.59 | 464,783 | -5.14(-5.16%) |
Jan 23, 2024 | 110.92 | 111.52 | 98.38 | 99.73 | 721,345 | -17.11(-14.64%) |
Jan 22, 2024 | 111.85 | 117.20 | 111.84 | 116.84 | 306,114 | +6.42(+5.82%) |
Jan 19, 2024 | 108.29 | 111.35 | 105.16 | 110.42 | 272,822 | +3.48(+3.25%) |
Jan 18, 2024 | 106.56 | 108.59 | 103.18 | 106.94 | 163,239 | +3.69(+3.58%) |
Jan 17, 2024 | 101.82 | 104.15 | 101.11 | 103.25 | 146,490 | -1.74(-1.65%) |
Jan 16, 2024 | 105.13 | 106.28 | 102.76 | 104.99 | 152,542 | -2.03(-1.89%) |
Jan 12, 2024 | 111.78 | 112.09 | 105.13 | 107.01 | 181,141 | -3.47(-3.14%) |
Jan 11, 2024 | 107.34 | 110.48 | 105.26 | 110.48 | 147,310 | +0.95(+0.87%) |
Jan 10, 2024 | 105.92 | 110.66 | 105.92 | 109.53 | 214,853 | +5.30(+5.09%) |
Jan 09, 2024 | 102.81 | 104.89 | 101.55 | 104.23 | 148,532 | -1.11(-1.05%) |
Jan 08, 2024 | 100.81 | 105.44 | 100.81 | 105.34 | 204,698 | +5.91(+5.95%) |
Jan 05, 2024 | 95.80 | 101.72 | 94.68 | 99.42 | 269,926 | +2.31(+2.38%) |
Jan 04, 2024 | 97.08 | 100.46 | 96.83 | 97.12 | 165,815 | -1.17(-1.19%) |
Jan 03, 2024 | 102.60 | 102.60 | 96.66 | 98.29 | 319,449 | -7.11(-6.75%) |