Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 137.84 | 143.07 | 136.78 | 142.35 | 508,849 | +5.32(+3.89%) |
Mar 27, 2024 | 136.83 | 137.62 | 135.02 | 137.03 | 261,925 | +0.98(+0.72%) |
Mar 26, 2024 | 136.69 | 138.72 | 134.98 | 136.05 | 158,157 | +0.34(+0.25%) |
Mar 25, 2024 | 137.38 | 138.83 | 134.29 | 135.71 | 203,363 | -1.19(-0.87%) |
Mar 22, 2024 | 138.90 | 139.06 | 134.52 | 136.90 | 236,574 | -1.12(-0.81%) |
Mar 21, 2024 | 133.46 | 139.26 | 132.86 | 138.01 | 431,262 | +6.33(+4.81%) |
Mar 20, 2024 | 125.68 | 133.63 | 125.68 | 131.68 | 749,005 | +5.20(+4.12%) |
Mar 19, 2024 | 125.17 | 127.99 | 124.65 | 126.48 | 205,494 | +1.38(+1.10%) |
Mar 18, 2024 | 129.13 | 129.27 | 124.88 | 125.10 | 236,684 | -3.32(-2.58%) |
Mar 15, 2024 | 128.54 | 131.97 | 126.40 | 128.41 | 538,473 | -0.64(-0.50%) |
Mar 14, 2024 | 133.33 | 133.74 | 127.15 | 129.05 | 409,593 | -4.84(-3.61%) |
Mar 13, 2024 | 133.86 | 135.51 | 131.85 | 133.89 | 369,140 | -0.52(-0.39%) |
Mar 12, 2024 | 135.02 | 137.65 | 133.72 | 134.41 | 316,545 | -1.42(-1.04%) |
Mar 11, 2024 | 136.86 | 136.86 | 132.51 | 135.83 | 372,544 | -0.75(-0.55%) |
Mar 08, 2024 | 147.69 | 149.73 | 136.35 | 136.58 | 387,876 | -9.50(-6.50%) |
Mar 07, 2024 | 141.35 | 148.58 | 140.66 | 146.08 | 604,763 | +8.23(+5.97%) |
Mar 06, 2024 | 140.93 | 142.62 | 137.59 | 137.84 | 247,535 | -2.64(-1.88%) |
Mar 05, 2024 | 141.55 | 142.62 | 139.55 | 140.48 | 208,047 | -2.51(-1.75%) |
Mar 04, 2024 | 142.64 | 143.56 | 140.86 | 142.99 | 213,080 | +0.99(+0.70%) |
Mar 01, 2024 | 142.82 | 143.66 | 140.90 | 142.00 | 243,331 | -0.71(-0.50%) |
Feb 29, 2024 | 140.90 | 144.69 | 140.58 | 142.71 | 432,439 | +3.06(+2.19%) |
Feb 28, 2024 | 140.24 | 141.96 | 139.61 | 139.65 | 214,852 | -2.58(-1.81%) |
Feb 27, 2024 | 140.19 | 143.18 | 139.02 | 142.23 | 228,351 | +3.26(+2.34%) |
Feb 26, 2024 | 139.97 | 140.77 | 138.55 | 138.97 | 259,988 | -1.30(-0.93%) |
Feb 23, 2024 | 139.25 | 140.69 | 138.00 | 140.27 | 176,403 | +1.62(+1.17%) |
Feb 22, 2024 | 139.07 | 140.61 | 138.40 | 138.65 | 282,078 | -0.06(-0.04%) |
Feb 21, 2024 | 140.21 | 141.09 | 136.72 | 138.71 | 421,674 | -1.21(-0.86%) |
Feb 20, 2024 | 139.48 | 140.64 | 136.04 | 139.92 | 320,800 | -1.99(-1.40%) |
Feb 16, 2024 | 142.76 | 143.67 | 140.69 | 141.91 | 224,499 | -1.50(-1.04%) |
Feb 15, 2024 | 142.22 | 143.60 | 139.38 | 143.41 | 235,879 | +1.96(+1.38%) |
Feb 14, 2024 | 140.82 | 142.46 | 139.22 | 141.45 | 270,766 | +2.38(+1.71%) |
Feb 13, 2024 | 138.90 | 143.47 | 137.70 | 139.08 | 395,550 | -5.08(-3.52%) |
Feb 12, 2024 | 143.54 | 144.82 | 141.74 | 144.16 | 264,070 | +0.62(+0.43%) |
Feb 09, 2024 | 140.75 | 144.78 | 139.03 | 143.54 | 440,218 | +3.99(+2.86%) |
Feb 08, 2024 | 139.99 | 140.46 | 136.04 | 139.54 | 352,870 | -0.50(-0.36%) |
Feb 07, 2024 | 143.58 | 145.96 | 139.37 | 140.04 | 434,319 | +1.73(+1.25%) |
Feb 06, 2024 | 129.75 | 143.73 | 128.79 | 138.32 | 717,202 | +10.49(+8.21%) |
Feb 05, 2024 | 129.00 | 132.15 | 126.14 | 127.83 | 457,609 | -0.28(-0.22%) |
Feb 02, 2024 | 119.98 | 128.56 | 117.19 | 128.11 | 421,587 | +7.36(+6.09%) |
Feb 01, 2024 | 119.12 | 120.98 | 115.03 | 120.75 | 265,419 | +1.85(+1.55%) |
Jan 31, 2024 | 122.17 | 123.41 | 118.36 | 118.90 | 240,279 | -3.26(-2.67%) |
Jan 30, 2024 | 121.94 | 122.78 | 119.62 | 122.17 | 167,209 | -0.91(-0.74%) |
Jan 29, 2024 | 121.63 | 123.40 | 119.82 | 123.08 | 131,060 | +2.25(+1.87%) |
Jan 26, 2024 | 121.00 | 121.00 | 118.96 | 120.82 | 157,655 | +0.84(+0.70%) |
Jan 25, 2024 | 120.47 | 121.14 | 118.94 | 119.98 | 158,352 | +1.11(+0.93%) |
Jan 24, 2024 | 121.91 | 121.91 | 118.72 | 118.87 | 158,758 | -1.56(-1.29%) |
Jan 23, 2024 | 123.67 | 124.55 | 120.09 | 120.43 | 228,231 | -2.70(-2.19%) |
Jan 22, 2024 | 119.54 | 123.26 | 119.54 | 123.13 | 178,054 | +4.96(+4.20%) |
Jan 19, 2024 | 116.93 | 119.01 | 114.82 | 118.17 | 128,268 | +2.26(+1.95%) |
Jan 18, 2024 | 116.30 | 116.78 | 114.99 | 115.91 | 109,970 | +0.76(+0.66%) |
Jan 17, 2024 | 114.29 | 115.39 | 112.89 | 115.15 | 107,414 | -0.76(-0.65%) |
Jan 16, 2024 | 116.37 | 117.16 | 115.27 | 115.91 | 197,253 | -1.82(-1.54%) |
Jan 12, 2024 | 118.16 | 119.30 | 116.11 | 117.73 | 155,427 | +0.08(+0.07%) |
Jan 11, 2024 | 118.50 | 118.95 | 115.85 | 117.65 | 177,033 | -0.82(-0.69%) |
Jan 10, 2024 | 117.83 | 118.47 | 115.69 | 118.47 | 158,187 | +1.07(+0.91%) |
Jan 09, 2024 | 116.51 | 118.40 | 114.44 | 117.40 | 183,373 | -1.02(-0.86%) |
Jan 08, 2024 | 115.38 | 118.42 | 115.06 | 118.42 | 146,486 | +3.07(+2.67%) |
Jan 05, 2024 | 115.75 | 117.18 | 114.83 | 115.34 | 184,425 | -0.97(-0.83%) |
Jan 04, 2024 | 116.64 | 118.27 | 116.24 | 116.31 | 277,408 | +0.11(+0.09%) |
Jan 03, 2024 | 119.84 | 119.84 | 115.80 | 116.20 | 303,428 | -4.63(-3.83%) |