Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.99 | 128.97 | 126.07 | 126.35 | 551,952 | -1.55(-1.21%) |
Mar 27, 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 544,625 | +2.64(+2.11%) |
Mar 26, 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 457,109 | +0.22(+0.18%) |
Mar 25, 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 639,031 | -2.14(-1.68%) |
Mar 22, 2024 | 130.48 | 130.94 | 126.94 | 127.18 | 498,389 | -2.87(-2.21%) |
Mar 21, 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 491,606 | +0.03(+0.02%) |
Mar 20, 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 392,930 | +1.15(+0.89%) |
Mar 19, 2024 | 128.75 | 129.66 | 128.33 | 128.87 | 499,694 | +0.68(+0.53%) |
Mar 18, 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 847,607 | -0.77(-0.60%) |
Mar 15, 2024 | 126.80 | 129.28 | 126.50 | 128.96 | 912,595 | +2.05(+1.62%) |
Mar 14, 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 821,821 | +1.05(+0.83%) |
Mar 13, 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 1,036,564 | -0.97(-0.76%) |
Mar 12, 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 843,383 | -0.94(-0.74%) |
Mar 11, 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 2,387,591 | +6.74(+5.57%) |
Mar 08, 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 702,092 | +0.04(+0.03%) |
Mar 07, 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 825,240 | +1.02(+0.85%) |
Mar 06, 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 1,128,397 | +5.26(+4.59%) |
Mar 05, 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 1,262,474 | +5.11(+4.66%) |
Mar 04, 2024 | 109.79 | 110.83 | 109.70 | 109.60 | 530,442 | -0.23(-0.21%) |
Mar 01, 2024 | 111.25 | 111.88 | 109.35 | 109.83 | 548,283 | -2.11(-1.88%) |
Feb 29, 2024 | 113.47 | 113.78 | 111.43 | 111.94 | 579,527 | -1.28(-1.13%) |
Feb 28, 2024 | 111.68 | 113.39 | 111.15 | 113.22 | 293,294 | +1.05(+0.94%) |
Feb 27, 2024 | 112.38 | 113.14 | 111.95 | 112.17 | 433,529 | +0.11(+0.10%) |
Feb 26, 2024 | 112.65 | 112.87 | 110.75 | 112.06 | 501,103 | -0.78(-0.69%) |
Feb 23, 2024 | 113.85 | 114.00 | 111.90 | 112.84 | 603,408 | -1.35(-1.18%) |
Feb 22, 2024 | 114.88 | 114.88 | 112.43 | 114.19 | 599,113 | +0.16(+0.14%) |
Feb 21, 2024 | 113.72 | 114.41 | 112.13 | 114.03 | 689,260 | -0.07(-0.06%) |
Feb 20, 2024 | 117.00 | 119.35 | 113.95 | 114.10 | 798,722 | -3.29(-2.80%) |
Feb 16, 2024 | 117.76 | 119.27 | 117.23 | 117.39 | 712,539 | -1.35(-1.14%) |
Feb 15, 2024 | 118.44 | 120.02 | 118.38 | 118.74 | 424,765 | +0.44(+0.37%) |
Feb 14, 2024 | 118.32 | 118.77 | 117.06 | 118.30 | 422,037 | +0.87(+0.74%) |
Feb 13, 2024 | 119.03 | 119.03 | 116.79 | 117.43 | 500,121 | -3.50(-2.89%) |
Feb 12, 2024 | 120.70 | 122.09 | 120.70 | 120.93 | 438,562 | +0.11(+0.09%) |
Feb 09, 2024 | 121.99 | 122.20 | 120.64 | 120.82 | 327,762 | -1.63(-1.33%) |
Feb 08, 2024 | 122.61 | 122.79 | 121.38 | 122.45 | 298,469 | +0.69(+0.57%) |
Feb 07, 2024 | 120.85 | 122.44 | 120.21 | 121.76 | 287,630 | +0.77(+0.64%) |
Feb 06, 2024 | 120.41 | 121.86 | 119.56 | 120.99 | 318,876 | +0.70(+0.58%) |
Feb 05, 2024 | 121.24 | 121.45 | 119.67 | 120.29 | 306,714 | -1.84(-1.51%) |
Feb 02, 2024 | 121.45 | 122.53 | 120.03 | 122.13 | 222,248 | +0.38(+0.31%) |
Feb 01, 2024 | 121.66 | 122.08 | 119.95 | 121.75 | 356,752 | +0.63(+0.52%) |
Jan 31, 2024 | 123.30 | 123.45 | 121.03 | 121.12 | 437,845 | -2.22(-1.80%) |
Jan 30, 2024 | 122.30 | 123.98 | 122.25 | 123.34 | 400,745 | +0.84(+0.69%) |
Jan 29, 2024 | 121.30 | 122.66 | 120.13 | 122.50 | 438,952 | +0.94(+0.77%) |
Jan 26, 2024 | 121.55 | 122.11 | 120.99 | 121.56 | 387,841 | +0.30(+0.25%) |
Jan 25, 2024 | 119.60 | 122.11 | 118.92 | 121.26 | 538,016 | +2.91(+2.46%) |
Jan 24, 2024 | 118.86 | 118.86 | 117.52 | 118.35 | 426,646 | +0.20(+0.17%) |
Jan 23, 2024 | 116.66 | 118.31 | 116.06 | 118.15 | 544,055 | +2.11(+1.82%) |
Jan 22, 2024 | 117.78 | 117.78 | 115.55 | 116.04 | 455,585 | -0.96(-0.82%) |
Jan 19, 2024 | 116.25 | 117.26 | 115.98 | 117.00 | 343,287 | +0.90(+0.78%) |
Jan 18, 2024 | 114.69 | 116.55 | 114.43 | 116.10 | 340,184 | +1.95(+1.71%) |
Jan 17, 2024 | 113.58 | 114.80 | 113.46 | 114.15 | 348,781 | -0.35(-0.31%) |
Jan 16, 2024 | 115.36 | 115.79 | 114.39 | 114.50 | 504,240 | -1.64(-1.41%) |
Jan 12, 2024 | 117.58 | 117.58 | 115.89 | 116.14 | 406,477 | -0.98(-0.84%) |
Jan 11, 2024 | 117.49 | 117.59 | 116.24 | 117.12 | 409,237 | -0.43(-0.37%) |
Jan 10, 2024 | 115.79 | 117.58 | 115.40 | 117.55 | 423,151 | +2.01(+1.74%) |
Jan 09, 2024 | 115.58 | 116.58 | 115.10 | 115.54 | 363,731 | -1.53(-1.31%) |
Jan 08, 2024 | 114.38 | 117.17 | 114.38 | 117.07 | 513,151 | +2.45(+2.14%) |
Jan 05, 2024 | 114.59 | 116.99 | 114.22 | 114.62 | 694,970 | +0.01(+0.01%) |
Jan 04, 2024 | 113.12 | 115.06 | 112.84 | 114.61 | 493,854 | +1.78(+1.58%) |
Jan 03, 2024 | 112.89 | 114.30 | 112.23 | 112.83 | 532,826 | -1.23(-1.08%) |