Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 146.03 | 150.19 | 145.68 | 148.85 | 75,120 | +3.57(+2.46%) |
Mar 27, 2024 | 145.32 | 148.26 | 142.87 | 145.27 | 35,716 | +1.00(+0.70%) |
Mar 26, 2024 | 143.80 | 145.17 | 142.90 | 144.27 | 22,801 | +1.56(+1.09%) |
Mar 25, 2024 | 142.55 | 142.71 | 138.81 | 142.71 | 22,848 | +0.46(+0.32%) |
Mar 22, 2024 | 142.19 | 144.04 | 141.69 | 142.25 | 24,130 | +1.50(+1.07%) |
Mar 21, 2024 | 141.80 | 142.30 | 140.75 | 140.75 | 19,300 | +0.51(+0.36%) |
Mar 20, 2024 | 139.10 | 140.24 | 137.97 | 140.24 | 19,920 | +0.94(+0.67%) |
Mar 19, 2024 | 139.76 | 141.14 | 139.24 | 139.30 | 14,542 | -0.05(-0.04%) |
Mar 18, 2024 | 140.43 | 141.87 | 139.35 | 139.35 | 16,188 | -1.72(-1.22%) |
Mar 15, 2024 | 139.52 | 141.68 | 139.50 | 141.07 | 61,090 | +0.51(+0.36%) |
Mar 14, 2024 | 141.78 | 142.13 | 140.03 | 140.57 | 30,522 | -0.72(-0.51%) |
Mar 13, 2024 | 138.86 | 141.35 | 138.72 | 141.28 | 38,105 | +1.39(+1.00%) |
Mar 12, 2024 | 138.18 | 140.06 | 135.40 | 139.89 | 29,845 | +0.36(+0.26%) |
Mar 11, 2024 | 138.44 | 140.22 | 137.43 | 139.53 | 28,454 | -0.68(-0.48%) |
Mar 08, 2024 | 139.29 | 142.63 | 138.19 | 140.21 | 42,402 | +2.03(+1.47%) |
Mar 07, 2024 | 137.06 | 140.85 | 134.44 | 138.18 | 40,568 | +1.17(+0.85%) |
Mar 06, 2024 | 134.48 | 138.65 | 133.97 | 137.00 | 44,459 | +2.08(+1.54%) |
Mar 05, 2024 | 138.31 | 139.27 | 134.80 | 134.92 | 28,781 | -2.98(-2.16%) |
Mar 04, 2024 | 130.82 | 140.77 | 130.82 | 137.90 | 66,050 | +8.37(+6.46%) |
Mar 01, 2024 | 133.94 | 133.94 | 126.49 | 129.52 | 48,343 | -1.97(-1.50%) |
Feb 29, 2024 | 118.56 | 132.99 | 117.59 | 131.50 | 61,865 | +14.42(+12.31%) |
Feb 28, 2024 | 114.92 | 118.04 | 114.70 | 117.08 | 35,213 | +1.60(+1.38%) |
Feb 27, 2024 | 113.21 | 116.21 | 113.10 | 115.48 | 43,319 | +1.58(+1.39%) |
Feb 26, 2024 | 110.52 | 114.37 | 110.52 | 113.91 | 25,926 | +2.76(+2.48%) |
Feb 23, 2024 | 110.50 | 112.41 | 110.33 | 111.15 | 18,424 | +0.34(+0.30%) |
Feb 22, 2024 | 109.29 | 111.42 | 109.29 | 110.81 | 32,016 | +1.05(+0.96%) |
Feb 21, 2024 | 109.78 | 110.91 | 109.20 | 109.76 | 18,633 | -0.55(-0.49%) |
Feb 20, 2024 | 110.55 | 112.24 | 110.08 | 110.31 | 21,237 | -1.20(-1.08%) |
Feb 16, 2024 | 110.73 | 112.82 | 110.48 | 111.51 | 28,415 | +0.61(+0.55%) |
Feb 15, 2024 | 108.12 | 111.67 | 108.12 | 110.89 | 24,709 | +3.03(+2.81%) |
Feb 14, 2024 | 105.63 | 107.88 | 104.72 | 107.86 | 36,736 | +2.94(+2.80%) |
Feb 13, 2024 | 109.08 | 110.36 | 104.86 | 104.93 | 42,360 | -5.97(-5.39%) |
Feb 12, 2024 | 108.54 | 111.64 | 108.54 | 110.90 | 30,904 | +1.61(+1.47%) |
Feb 09, 2024 | 108.59 | 110.12 | 107.91 | 109.29 | 22,726 | +1.70(+1.58%) |
Feb 08, 2024 | 106.24 | 108.41 | 105.39 | 107.60 | 25,445 | +1.25(+1.18%) |
Feb 07, 2024 | 105.60 | 107.15 | 105.08 | 106.35 | 22,694 | +0.25(+0.23%) |
Feb 06, 2024 | 106.15 | 107.34 | 105.37 | 106.10 | 23,440 | -0.69(-0.65%) |
Feb 05, 2024 | 105.20 | 107.13 | 103.41 | 106.79 | 35,481 | +1.19(+1.13%) |
Feb 02, 2024 | 105.76 | 106.61 | 104.14 | 105.60 | 30,413 | -0.96(-0.90%) |
Feb 01, 2024 | 106.10 | 106.93 | 105.65 | 106.56 | 19,059 | +0.17(+0.16%) |
Jan 31, 2024 | 107.33 | 107.45 | 105.91 | 106.40 | 42,701 | -0.47(-0.44%) |
Jan 30, 2024 | 104.77 | 107.09 | 104.43 | 106.86 | 19,509 | +1.26(+1.19%) |
Jan 29, 2024 | 104.54 | 106.49 | 104.37 | 105.60 | 23,631 | +0.49(+0.46%) |
Jan 26, 2024 | 105.96 | 106.01 | 105.00 | 105.12 | 15,609 | +0.00(+0.00%) |
Jan 25, 2024 | 107.04 | 107.04 | 104.51 | 105.12 | 27,417 | -0.80(-0.76%) |
Jan 24, 2024 | 105.89 | 106.78 | 104.76 | 105.92 | 21,585 | +0.93(+0.89%) |
Jan 23, 2024 | 105.91 | 106.61 | 104.69 | 104.99 | 26,498 | -1.03(-0.97%) |
Jan 22, 2024 | 105.45 | 107.13 | 105.12 | 106.02 | 23,291 | +0.86(+0.82%) |
Jan 19, 2024 | 106.20 | 106.20 | 104.40 | 105.16 | 19,625 | -0.28(-0.26%) |
Jan 18, 2024 | 107.03 | 107.03 | 103.69 | 105.43 | 36,498 | +0.30(+0.28%) |
Jan 17, 2024 | 106.19 | 108.19 | 104.60 | 105.14 | 57,862 | -1.81(-1.70%) |
Jan 16, 2024 | 102.99 | 107.61 | 102.26 | 106.95 | 46,984 | +3.37(+3.26%) |
Jan 12, 2024 | 101.89 | 104.27 | 101.71 | 103.58 | 42,371 | +1.78(+1.74%) |
Jan 11, 2024 | 100.25 | 102.16 | 99.91 | 101.80 | 57,534 | +0.78(+0.78%) |
Jan 10, 2024 | 99.15 | 101.02 | 99.15 | 101.02 | 37,447 | +1.17(+1.17%) |
Jan 09, 2024 | 98.09 | 102.33 | 97.87 | 99.85 | 52,482 | +1.03(+1.04%) |
Jan 08, 2024 | 97.30 | 98.82 | 97.28 | 98.82 | 35,408 | +1.29(+1.32%) |
Jan 05, 2024 | 97.34 | 98.41 | 96.54 | 97.53 | 36,420 | -0.63(-0.64%) |
Jan 04, 2024 | 99.54 | 100.15 | 97.74 | 98.15 | 30,131 | -0.76(-0.77%) |
Jan 03, 2024 | 98.99 | 99.76 | 98.05 | 98.92 | 39,198 | +0.58(+0.59%) |