Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 129.99 | 130.79 | 129.31 | 129.93 | 82,641 | +1.03(+0.80%) |
Mar 27, 2024 | 129.37 | 129.46 | 128.10 | 128.90 | 113,235 | -0.00(-0.00%) |
Mar 26, 2024 | 129.92 | 130.07 | 128.91 | 128.91 | 48,363 | +1.19(+0.93%) |
Mar 25, 2024 | 127.22 | 128.15 | 126.59 | 127.72 | 60,257 | -2.55(-1.96%) |
Mar 22, 2024 | 133.53 | 133.53 | 128.46 | 130.27 | 97,222 | -0.97(-0.74%) |
Mar 21, 2024 | 130.94 | 132.89 | 130.81 | 131.25 | 63,804 | +5.58(+4.44%) |
Mar 20, 2024 | 125.19 | 125.67 | 123.26 | 125.67 | 88,216 | +2.99(+2.44%) |
Mar 19, 2024 | 122.01 | 123.49 | 121.15 | 122.68 | 109,523 | +0.51(+0.42%) |
Mar 18, 2024 | 121.00 | 124.50 | 121.00 | 122.17 | 129,952 | +3.02(+2.53%) |
Mar 15, 2024 | 119.25 | 120.33 | 118.29 | 119.15 | 118,562 | -4.28(-3.47%) |
Mar 14, 2024 | 127.02 | 127.02 | 122.39 | 123.43 | 186,956 | -1.17(-0.94%) |
Mar 13, 2024 | 130.13 | 130.13 | 124.03 | 124.60 | 111,754 | -1.80(-1.42%) |
Mar 12, 2024 | 124.71 | 126.43 | 123.44 | 126.40 | 209,927 | +3.04(+2.46%) |
Mar 11, 2024 | 123.36 | 125.95 | 123.01 | 123.36 | 103,445 | -2.44(-1.94%) |
Mar 08, 2024 | 130.92 | 133.03 | 125.00 | 125.80 | 127,343 | -4.71(-3.61%) |
Mar 07, 2024 | 130.87 | 130.96 | 127.84 | 130.51 | 237,153 | -3.42(-2.55%) |
Mar 06, 2024 | 132.28 | 134.91 | 132.28 | 133.93 | 200,881 | +4.15(+3.20%) |
Mar 05, 2024 | 130.12 | 131.50 | 128.68 | 129.78 | 111,858 | -0.71(-0.54%) |
Mar 04, 2024 | 132.55 | 132.55 | 129.78 | 130.49 | 124,445 | -0.90(-0.68%) |
Mar 01, 2024 | 131.44 | 132.83 | 128.02 | 131.39 | 135,647 | +7.39(+5.96%) |
Feb 29, 2024 | 124.00 | 125.40 | 122.70 | 124.00 | 106,527 | +3.85(+3.20%) |
Feb 28, 2024 | 120.52 | 120.54 | 119.82 | 120.15 | 135,079 | +0.16(+0.13%) |
Feb 27, 2024 | 120.66 | 121.03 | 119.72 | 119.99 | 118,920 | -0.91(-0.75%) |
Feb 26, 2024 | 122.00 | 122.00 | 120.00 | 120.90 | 87,211 | -2.19(-1.78%) |
Feb 23, 2024 | 124.90 | 125.55 | 123.09 | 123.09 | 86,825 | -0.72(-0.58%) |
Feb 22, 2024 | 120.00 | 124.74 | 120.00 | 123.81 | 122,613 | +8.81(+7.66%) |
Feb 21, 2024 | 114.95 | 117.28 | 114.34 | 115.00 | 259,366 | +1.59(+1.40%) |
Feb 20, 2024 | 115.28 | 116.06 | 111.84 | 113.41 | 183,956 | -3.10(-2.66%) |
Feb 16, 2024 | 119.70 | 119.70 | 116.14 | 116.51 | 158,443 | -2.86(-2.40%) |
Feb 15, 2024 | 117.51 | 119.39 | 116.90 | 119.37 | 365,710 | +7.03(+6.26%) |
Feb 14, 2024 | 108.70 | 114.65 | 108.70 | 112.34 | 364,768 | +2.09(+1.90%) |
Feb 13, 2024 | 110.70 | 111.79 | 109.76 | 110.25 | 234,027 | +5.82(+5.57%) |
Feb 12, 2024 | 103.15 | 105.21 | 103.00 | 104.43 | 64,726 | -0.20(-0.19%) |
Feb 09, 2024 | 103.50 | 105.87 | 103.05 | 104.63 | 121,339 | +4.42(+4.41%) |
Feb 08, 2024 | 98.18 | 100.31 | 97.80 | 100.21 | 107,145 | +3.35(+3.46%) |
Feb 07, 2024 | 96.12 | 96.92 | 96.10 | 96.86 | 102,404 | +1.68(+1.77%) |
Feb 06, 2024 | 95.78 | 96.49 | 94.50 | 95.18 | 94,761 | -0.60(-0.63%) |
Feb 05, 2024 | 95.65 | 95.95 | 94.43 | 95.78 | 113,337 | -0.26(-0.27%) |
Feb 02, 2024 | 94.69 | 96.04 | 94.50 | 96.04 | 112,361 | +1.39(+1.47%) |
Feb 01, 2024 | 94.23 | 94.98 | 93.62 | 94.65 | 97,701 | +1.66(+1.79%) |
Jan 31, 2024 | 93.81 | 94.39 | 92.99 | 92.99 | 98,200 | -0.51(-0.55%) |
Jan 30, 2024 | 95.34 | 95.34 | 93.50 | 93.50 | 154,225 | -2.11(-2.21%) |
Jan 29, 2024 | 93.91 | 95.63 | 93.91 | 95.61 | 97,934 | +0.74(+0.78%) |
Jan 26, 2024 | 93.32 | 95.75 | 93.32 | 94.87 | 189,223 | -1.11(-1.15%) |
Jan 25, 2024 | 96.85 | 97.56 | 95.50 | 95.98 | 156,133 | -3.05(-3.08%) |
Jan 24, 2024 | 98.50 | 99.69 | 96.62 | 99.03 | 141,709 | +3.72(+3.90%) |
Jan 23, 2024 | 95.02 | 95.31 | 94.26 | 95.31 | 643,093 | -1.43(-1.48%) |
Jan 22, 2024 | 96.54 | 97.60 | 96.54 | 96.74 | 154,435 | -0.99(-1.01%) |
Jan 19, 2024 | 95.58 | 97.86 | 95.34 | 97.73 | 246,487 | +4.83(+5.19%) |
Jan 18, 2024 | 92.01 | 93.69 | 92.01 | 92.91 | 199,284 | +4.11(+4.63%) |
Jan 17, 2024 | 89.60 | 89.60 | 87.70 | 88.79 | 216,381 | -2.09(-2.30%) |
Jan 16, 2024 | 89.60 | 91.10 | 89.02 | 90.88 | 284,426 | +1.21(+1.35%) |
Jan 12, 2024 | 90.10 | 90.53 | 89.61 | 89.67 | 305,799 | +0.41(+0.46%) |
Jan 11, 2024 | 90.63 | 92.00 | 88.01 | 89.26 | 474,930 | +1.96(+2.25%) |
Jan 10, 2024 | 86.89 | 88.57 | 86.89 | 87.30 | 280,098 | +0.32(+0.37%) |
Jan 09, 2024 | 86.85 | 87.55 | 86.43 | 86.98 | 740,595 | +0.33(+0.38%) |
Jan 08, 2024 | 84.75 | 86.99 | 84.65 | 86.65 | 299,771 | +1.92(+2.27%) |
Jan 05, 2024 | 83.12 | 85.65 | 82.28 | 84.73 | 889,871 | +1.75(+2.11%) |
Jan 04, 2024 | 82.75 | 83.49 | 82.40 | 82.98 | 240,432 | -1.52(-1.80%) |
Jan 03, 2024 | 85.44 | 85.99 | 84.35 | 84.50 | 236,807 | -0.95(-1.11%) |