Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.44 | 116.42 | 116.39 | 116.25 | 6,942,417 | -0.41(-0.35%) |
Mar 27, 2024 | 116.21 | 118.23 | 115.43 | 116.66 | 8,370,033 | -3.44(-2.86%) |
Mar 26, 2024 | 115.71 | 120.19 | 113.84 | 120.10 | 9,552,520 | +0.23(+0.19%) |
Mar 25, 2024 | 123.50 | 124.06 | 118.53 | 119.87 | 12,838,839 | -3.12(-2.54%) |
Mar 22, 2024 | 122.00 | 127.57 | 120.25 | 122.99 | 12,437,148 | +0.69(+0.56%) |
Mar 21, 2024 | 129.90 | 131.90 | 121.37 | 122.30 | 19,314,648 | -9.87(-7.47%) |
Mar 20, 2024 | 147.09 | 148.30 | 127.64 | 132.17 | 45,602,492 | +4.49(+3.52%) |
Mar 19, 2024 | 128.20 | 128.50 | 124.26 | 127.68 | 10,209,381 | -1.03(-0.80%) |
Mar 18, 2024 | 126.00 | 130.78 | 126.00 | 128.71 | 10,747,485 | +4.97(+4.02%) |
Mar 15, 2024 | 124.73 | 125.40 | 122.38 | 123.74 | 10,741,331 | +0.54(+0.44%) |
Mar 14, 2024 | 123.24 | 123.72 | 119.64 | 123.20 | 8,813,657 | +0.84(+0.69%) |
Mar 13, 2024 | 122.24 | 127.85 | 122.18 | 122.36 | 12,507,851 | +4.20(+3.55%) |
Mar 12, 2024 | 115.08 | 119.10 | 115.00 | 118.16 | 10,913,498 | +6.27(+5.60%) |
Mar 11, 2024 | 114.21 | 115.65 | 111.68 | 111.89 | 11,015,341 | +1.55(+1.40%) |
Mar 08, 2024 | 115.97 | 116.03 | 108.87 | 110.34 | 15,225,578 | -6.80(-5.81%) |
Mar 07, 2024 | 115.79 | 118.09 | 115.09 | 117.14 | 6,554,201 | +0.50(+0.43%) |
Mar 06, 2024 | 122.50 | 122.87 | 116.37 | 116.64 | 11,777,756 | -4.69(-3.87%) |
Mar 05, 2024 | 122.05 | 122.67 | 119.01 | 121.33 | 5,285,590 | -0.79(-0.65%) |
Mar 04, 2024 | 126.85 | 126.90 | 121.13 | 122.12 | 6,370,916 | -4.73(-3.73%) |
Mar 01, 2024 | 126.90 | 129.08 | 126.35 | 126.85 | 4,482,738 | +2.31(+1.85%) |
Feb 29, 2024 | 126.65 | 128.80 | 124.10 | 124.54 | 4,674,420 | -0.47(-0.38%) |
Feb 28, 2024 | 126.50 | 127.86 | 124.83 | 125.01 | 3,990,706 | -3.32(-2.59%) |
Feb 27, 2024 | 127.55 | 130.79 | 126.20 | 128.33 | 6,107,823 | +1.85(+1.46%) |
Feb 26, 2024 | 123.18 | 126.62 | 121.25 | 126.48 | 8,109,386 | -1.21(-0.95%) |
Feb 23, 2024 | 133.10 | 133.90 | 124.18 | 127.69 | 10,315,020 | -3.94(-2.99%) |
Feb 22, 2024 | 131.93 | 133.16 | 130.66 | 131.63 | 4,588,427 | +1.87(+1.44%) |
Feb 21, 2024 | 132.89 | 135.07 | 129.00 | 129.76 | 6,364,158 | -1.54(-1.17%) |
Feb 20, 2024 | 135.00 | 135.00 | 129.12 | 131.30 | 7,550,046 | -3.96(-2.93%) |
Feb 16, 2024 | 138.20 | 139.06 | 135.24 | 135.26 | 6,360,842 | -0.06(-0.04%) |
Feb 15, 2024 | 133.00 | 135.53 | 133.00 | 135.32 | 5,391,586 | +3.31(+2.51%) |
Feb 14, 2024 | 130.74 | 132.44 | 130.74 | 132.01 | 4,126,913 | +2.97(+2.30%) |
Feb 13, 2024 | 129.63 | 131.70 | 128.15 | 129.04 | 5,203,584 | -2.53(-1.92%) |
Feb 12, 2024 | 129.09 | 133.94 | 128.68 | 131.57 | 7,756,317 | +4.09(+3.21%) |
Feb 09, 2024 | 127.50 | 127.86 | 125.48 | 127.48 | 3,110,994 | +0.83(+0.65%) |
Feb 08, 2024 | 128.99 | 129.08 | 126.51 | 126.66 | 3,690,859 | -2.12(-1.65%) |
Feb 07, 2024 | 124.07 | 129.94 | 122.39 | 128.78 | 8,578,302 | +3.00(+2.39%) |
Feb 06, 2024 | 126.10 | 126.67 | 123.39 | 125.78 | 9,755,818 | +4.64(+3.83%) |
Feb 05, 2024 | 121.80 | 122.20 | 120.20 | 121.14 | 11,132,113 | -3.45(-2.77%) |
Feb 02, 2024 | 122.63 | 125.11 | 122.25 | 124.59 | 7,930,623 | -2.00(-1.58%) |
Feb 01, 2024 | 127.22 | 129.16 | 126.00 | 126.59 | 5,271,143 | -0.28(-0.22%) |
Jan 31, 2024 | 124.22 | 129.67 | 123.54 | 126.87 | 8,609,069 | +1.59(+1.27%) |
Jan 30, 2024 | 125.05 | 128.46 | 124.43 | 125.28 | 16,429,775 | -4.87(-3.74%) |
Jan 29, 2024 | 137.08 | 137.11 | 128.39 | 130.15 | 25,835,514 | -11.62(-8.20%) |
Jan 26, 2024 | 141.60 | 143.72 | 140.58 | 141.77 | 4,554,028 | -2.66(-1.84%) |
Jan 25, 2024 | 145.78 | 145.91 | 143.55 | 144.43 | 4,144,177 | -0.07(-0.05%) |
Jan 24, 2024 | 145.04 | 147.34 | 142.66 | 144.50 | 8,368,911 | +3.61(+2.56%) |
Jan 23, 2024 | 145.00 | 145.33 | 139.53 | 140.89 | 7,934,299 | -0.48(-0.34%) |
Jan 22, 2024 | 138.75 | 142.59 | 138.55 | 141.37 | 7,694,325 | -2.27(-1.58%) |
Jan 19, 2024 | 140.64 | 144.33 | 140.45 | 143.64 | 7,740,877 | +1.58(+1.11%) |
Jan 18, 2024 | 144.25 | 145.34 | 140.50 | 142.06 | 5,557,611 | -0.09(-0.06%) |
Jan 17, 2024 | 137.33 | 142.24 | 136.00 | 142.15 | 9,735,658 | -1.01(-0.71%) |
Jan 16, 2024 | 145.78 | 146.35 | 142.37 | 143.16 | 9,096,664 | -5.47(-3.68%) |
Jan 12, 2024 | 150.83 | 152.65 | 148.38 | 148.63 | 5,139,705 | -2.70(-1.78%) |
Jan 11, 2024 | 151.90 | 152.72 | 149.83 | 151.33 | 6,259,031 | +2.14(+1.43%) |
Jan 10, 2024 | 150.00 | 151.57 | 148.66 | 149.19 | 4,706,467 | -1.29(-0.86%) |
Jan 09, 2024 | 144.99 | 151.58 | 144.92 | 150.48 | 6,714,879 | +2.93(+1.99%) |
Jan 08, 2024 | 144.01 | 147.98 | 143.28 | 147.55 | 6,193,317 | +1.02(+0.70%) |
Jan 05, 2024 | 147.28 | 148.94 | 145.81 | 146.53 | 4,398,538 | -1.21(-0.82%) |
Jan 04, 2024 | 148.41 | 150.19 | 147.47 | 147.74 | 4,434,857 | -1.21(-0.81%) |
Jan 03, 2024 | 143.78 | 150.37 | 143.62 | 148.95 | 7,499,302 | +3.31(+2.27%) |