Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 131.16 | 131.16 | 127.83 | 129.46 | 811,627 | -0.77(-0.59%) |
Mar 27, 2024 | 129.25 | 130.32 | 127.36 | 130.23 | 592,594 | +1.98(+1.54%) |
Mar 26, 2024 | 129.83 | 129.97 | 128.00 | 128.25 | 530,107 | +0.31(+0.24%) |
Mar 25, 2024 | 127.00 | 128.95 | 126.00 | 127.94 | 396,054 | +0.40(+0.31%) |
Mar 22, 2024 | 125.14 | 128.19 | 124.75 | 127.54 | 628,292 | +2.60(+2.08%) |
Mar 21, 2024 | 126.98 | 128.44 | 124.27 | 124.94 | 458,091 | -1.14(-0.90%) |
Mar 20, 2024 | 124.37 | 126.11 | 122.72 | 126.08 | 551,513 | +2.02(+1.63%) |
Mar 19, 2024 | 123.80 | 125.60 | 122.65 | 124.06 | 811,101 | +0.09(+0.07%) |
Mar 18, 2024 | 123.72 | 125.41 | 122.33 | 123.97 | 523,103 | +0.92(+0.75%) |
Mar 15, 2024 | 123.49 | 125.25 | 121.60 | 123.05 | 1,245,799 | -0.71(-0.57%) |
Mar 14, 2024 | 121.17 | 125.00 | 120.58 | 123.76 | 644,202 | +1.80(+1.48%) |
Mar 13, 2024 | 122.36 | 122.91 | 121.08 | 121.96 | 684,536 | -0.04(-0.03%) |
Mar 12, 2024 | 122.25 | 123.25 | 120.99 | 122.00 | 732,440 | +0.42(+0.35%) |
Mar 11, 2024 | 124.03 | 125.43 | 121.05 | 121.58 | 928,530 | -2.79(-2.24%) |
Mar 08, 2024 | 120.97 | 125.50 | 120.09 | 124.37 | 1,275,073 | +3.59(+2.97%) |
Mar 07, 2024 | 120.41 | 122.67 | 119.64 | 120.78 | 957,712 | +0.47(+0.39%) |
Mar 06, 2024 | 122.77 | 123.59 | 119.86 | 120.31 | 878,603 | -2.54(-2.07%) |
Mar 05, 2024 | 122.09 | 124.24 | 121.08 | 122.85 | 1,005,978 | -1.03(-0.83%) |
Mar 04, 2024 | 128.67 | 128.67 | 123.31 | 123.88 | 851,463 | -4.79(-3.72%) |
Mar 01, 2024 | 127.18 | 130.59 | 124.90 | 128.67 | 1,675,429 | +0.77(+0.60%) |
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 2,107,908 | -9.60(-6.98%) |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 1,041,111 | -4.03(-2.85%) |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 886,323 | +3.88(+2.82%) |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 638,353 | +1.12(+0.82%) |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 570,786 | +1.75(+1.30%) |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 763,563 | +2.49(+1.88%) |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 805,963 | -3.85(-2.83%) |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 1,008,719 | +1.53(+1.14%) |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 2,766,290 | +9.72(+7.78%) |
Feb 15, 2024 | 124.56 | 125.61 | 123.19 | 124.89 | 771,531 | +0.59(+0.47%) |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 923,520 | +0.11(+0.09%) |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 807,896 | -3.13(-2.46%) |
Feb 12, 2024 | 126.87 | 127.62 | 125.42 | 127.32 | 884,568 | +0.45(+0.35%) |
Feb 09, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 775,106 | -0.51(-0.40%) |
Feb 08, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 413,995 | +1.33(+1.06%) |
Feb 07, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 515,011 | -0.36(-0.28%) |
Feb 06, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 1,146,140 | +0.86(+0.68%) |
Feb 05, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 878,166 | +4.28(+3.53%) |
Feb 02, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 788,567 | -1.56(-1.27%) |
Feb 01, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 919,721 | +3.84(+3.23%) |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 834,644 | -0.10(-0.08%) |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 692,078 | -1.41(-1.17%) |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 1,157,601 | +1.77(+1.49%) |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 667,240 | -1.29(-1.07%) |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 821,746 | -0.20(-0.17%) |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 1,300,275 | -0.91(-0.75%) |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 1,268,935 | +0.08(+0.07%) |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 1,599,412 | +5.41(+4.68%) |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 2,445,837 | -1.16(-0.99%) |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 1,344,569 | -0.25(-0.21%) |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 1,128,483 | +1.66(+1.44%) |
Jan 16, 2024 | 115.41 | 116.61 | 113.62 | 115.39 | 970,196 | -1.41(-1.21%) |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 987,649 | +0.74(+0.64%) |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 1,186,188 | -3.13(-2.63%) |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 2,390,527 | -0.58(-0.48%) |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 5,247,928 | +17.16(+16.72%) |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 2,190,237 | +5.27(+5.41%) |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 1,115,332 | +3.06(+3.25%) |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 783,338 | +0.58(+0.62%) |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 997,216 | -2.51(-2.61%) |