Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.98 | 139.25 | 130.74 | 136.29 | 353,963 | +5.99(+4.60%) |
Mar 27, 2024 | 129.03 | 130.69 | 127.86 | 130.30 | 158,910 | +2.56(+2.00%) |
Mar 26, 2024 | 128.81 | 129.98 | 127.54 | 127.74 | 180,317 | -0.14(-0.11%) |
Mar 25, 2024 | 128.15 | 129.90 | 127.68 | 127.88 | 101,453 | -0.88(-0.68%) |
Mar 22, 2024 | 130.85 | 130.85 | 128.59 | 128.76 | 133,563 | -1.28(-0.98%) |
Mar 21, 2024 | 129.75 | 131.08 | 128.73 | 130.04 | 202,895 | +2.27(+1.78%) |
Mar 20, 2024 | 123.49 | 128.41 | 122.97 | 127.77 | 398,347 | +3.88(+3.13%) |
Mar 19, 2024 | 120.90 | 124.50 | 120.11 | 123.89 | 205,750 | +2.53(+2.08%) |
Mar 18, 2024 | 123.37 | 123.45 | 119.79 | 121.36 | 189,533 | -0.93(-0.76%) |
Mar 15, 2024 | 121.53 | 124.41 | 121.08 | 122.29 | 758,938 | -0.43(-0.35%) |
Mar 14, 2024 | 128.53 | 129.52 | 121.19 | 122.72 | 248,050 | -7.20(-5.54%) |
Mar 13, 2024 | 128.00 | 131.48 | 128.00 | 129.92 | 161,352 | +2.00(+1.56%) |
Mar 12, 2024 | 126.14 | 128.77 | 125.55 | 127.92 | 154,805 | +1.35(+1.07%) |
Mar 11, 2024 | 126.21 | 126.90 | 124.32 | 126.57 | 191,328 | -0.26(-0.20%) |
Mar 08, 2024 | 127.95 | 130.15 | 126.02 | 126.83 | 174,732 | -0.13(-0.10%) |
Mar 07, 2024 | 127.75 | 130.42 | 126.37 | 126.96 | 219,757 | +0.68(+0.54%) |
Mar 06, 2024 | 123.93 | 126.37 | 123.93 | 126.28 | 188,359 | +3.26(+2.65%) |
Mar 05, 2024 | 126.78 | 129.32 | 122.90 | 123.02 | 397,103 | -4.65(-3.64%) |
Mar 04, 2024 | 131.82 | 133.84 | 127.36 | 127.67 | 214,967 | -3.51(-2.68%) |
Mar 01, 2024 | 126.99 | 131.37 | 125.37 | 131.18 | 280,396 | +4.19(+3.30%) |
Feb 29, 2024 | 124.07 | 127.25 | 123.91 | 126.99 | 308,291 | +4.84(+3.96%) |
Feb 28, 2024 | 121.47 | 123.28 | 121.40 | 122.15 | 187,152 | +0.28(+0.23%) |
Feb 27, 2024 | 122.85 | 124.02 | 120.90 | 121.87 | 184,530 | +0.45(+0.37%) |
Feb 26, 2024 | 120.67 | 122.57 | 120.67 | 121.42 | 236,941 | +0.14(+0.12%) |
Feb 23, 2024 | 120.04 | 122.56 | 119.93 | 121.28 | 131,680 | +1.57(+1.31%) |
Feb 22, 2024 | 120.35 | 121.35 | 119.52 | 119.71 | 196,120 | +0.02(+0.02%) |
Feb 21, 2024 | 119.38 | 121.13 | 118.29 | 119.69 | 253,527 | +1.78(+1.51%) |
Feb 20, 2024 | 117.31 | 118.67 | 116.28 | 117.91 | 253,572 | -1.47(-1.23%) |
Feb 16, 2024 | 122.39 | 122.63 | 119.33 | 119.38 | 194,864 | -5.28(-4.24%) |
Feb 15, 2024 | 123.25 | 124.86 | 121.79 | 124.66 | 205,223 | +1.95(+1.59%) |
Feb 14, 2024 | 121.41 | 123.97 | 120.10 | 122.71 | 174,931 | +3.26(+2.73%) |
Feb 13, 2024 | 119.36 | 121.58 | 118.50 | 119.45 | 254,659 | -6.52(-5.18%) |
Feb 12, 2024 | 122.76 | 126.58 | 122.68 | 125.97 | 269,415 | +3.62(+2.96%) |
Feb 09, 2024 | 121.96 | 123.00 | 120.17 | 122.35 | 197,661 | -0.01(-0.01%) |
Feb 08, 2024 | 120.71 | 122.42 | 120.10 | 122.36 | 189,251 | +2.20(+1.83%) |
Feb 07, 2024 | 121.76 | 122.54 | 119.52 | 120.16 | 319,908 | -0.83(-0.69%) |
Feb 06, 2024 | 123.70 | 123.97 | 118.05 | 120.99 | 483,910 | -2.49(-2.02%) |
Feb 05, 2024 | 123.15 | 124.63 | 120.59 | 123.48 | 390,790 | -2.00(-1.59%) |
Feb 02, 2024 | 126.02 | 126.79 | 122.22 | 125.48 | 385,573 | -3.40(-2.64%) |
Feb 01, 2024 | 129.18 | 130.65 | 126.48 | 128.88 | 352,324 | +1.46(+1.15%) |
Jan 31, 2024 | 122.20 | 131.67 | 122.20 | 127.42 | 717,527 | -7.69(-5.69%) |
Jan 30, 2024 | 134.58 | 136.86 | 133.86 | 135.11 | 262,962 | +0.96(+0.72%) |
Jan 29, 2024 | 131.49 | 134.62 | 131.03 | 134.15 | 186,573 | +2.97(+2.26%) |
Jan 26, 2024 | 131.72 | 132.88 | 130.52 | 131.18 | 279,956 | -0.34(-0.26%) |
Jan 25, 2024 | 131.00 | 131.52 | 129.20 | 131.52 | 519,396 | +2.83(+2.20%) |
Jan 24, 2024 | 132.78 | 133.08 | 127.64 | 128.69 | 215,461 | -2.06(-1.58%) |
Jan 23, 2024 | 135.40 | 136.94 | 128.24 | 130.75 | 394,567 | -7.74(-5.59%) |
Jan 22, 2024 | 134.93 | 138.90 | 134.35 | 138.49 | 266,166 | +4.85(+3.63%) |
Jan 19, 2024 | 132.97 | 133.67 | 130.26 | 133.64 | 171,460 | +1.40(+1.06%) |
Jan 18, 2024 | 131.81 | 133.37 | 130.41 | 132.24 | 259,651 | +2.73(+2.11%) |
Jan 17, 2024 | 128.03 | 129.58 | 126.82 | 129.51 | 180,605 | -0.31(-0.24%) |
Jan 16, 2024 | 129.00 | 129.88 | 128.00 | 129.82 | 219,446 | -0.11(-0.08%) |
Jan 12, 2024 | 133.43 | 133.67 | 128.50 | 129.93 | 196,132 | -2.92(-2.20%) |
Jan 11, 2024 | 129.43 | 132.86 | 128.03 | 132.85 | 222,329 | +2.19(+1.68%) |
Jan 10, 2024 | 129.89 | 132.19 | 129.36 | 130.66 | 297,657 | +1.43(+1.11%) |
Jan 09, 2024 | 129.30 | 130.18 | 128.62 | 129.23 | 264,575 | -2.05(-1.56%) |
Jan 08, 2024 | 129.03 | 131.94 | 128.50 | 131.28 | 274,742 | +3.46(+2.71%) |
Jan 05, 2024 | 127.91 | 130.11 | 127.04 | 127.82 | 256,422 | -0.83(-0.65%) |
Jan 04, 2024 | 128.61 | 129.99 | 128.00 | 128.65 | 264,118 | -0.20(-0.16%) |
Jan 03, 2024 | 131.54 | 131.95 | 128.63 | 128.85 | 344,149 | -5.15(-3.84%) |