Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.13 | 130.58 | 130.56 | 130.49 | 3,153,794 | +0.48(+0.37%) |
Mar 27, 2024 | 128.64 | 130.10 | 128.25 | 130.01 | 2,160,414 | +2.99(+2.35%) |
Mar 26, 2024 | 128.88 | 129.12 | 126.78 | 127.02 | 2,006,351 | -0.95(-0.74%) |
Mar 25, 2024 | 127.14 | 128.41 | 127.05 | 127.97 | 1,804,724 | +0.97(+0.77%) |
Mar 22, 2024 | 130.17 | 130.42 | 126.93 | 127.00 | 2,086,738 | -3.77(-2.89%) |
Mar 21, 2024 | 128.03 | 132.66 | 127.84 | 130.77 | 4,030,080 | +3.87(+3.05%) |
Mar 20, 2024 | 122.88 | 127.62 | 122.54 | 126.90 | 3,172,337 | +3.75(+3.05%) |
Mar 19, 2024 | 121.83 | 123.28 | 120.68 | 123.15 | 3,482,020 | +0.55(+0.45%) |
Mar 18, 2024 | 124.99 | 125.83 | 122.33 | 122.60 | 3,184,474 | -1.53(-1.23%) |
Mar 15, 2024 | 122.34 | 124.45 | 122.34 | 124.13 | 23,447,422 | +0.17(+0.14%) |
Mar 14, 2024 | 125.15 | 126.43 | 122.39 | 123.96 | 5,890,836 | -1.29(-1.03%) |
Mar 13, 2024 | 123.17 | 125.56 | 122.64 | 125.25 | 3,608,599 | +2.40(+1.96%) |
Mar 12, 2024 | 124.03 | 124.65 | 122.22 | 122.85 | 2,908,113 | -0.88(-0.71%) |
Mar 11, 2024 | 125.35 | 125.35 | 123.20 | 123.73 | 2,979,372 | -1.41(-1.13%) |
Mar 08, 2024 | 124.49 | 126.87 | 124.49 | 125.14 | 3,172,798 | +1.18(+0.95%) |
Mar 07, 2024 | 124.16 | 124.67 | 122.47 | 123.96 | 2,933,565 | +1.49(+1.22%) |
Mar 06, 2024 | 125.80 | 126.59 | 121.37 | 122.47 | 3,377,792 | -1.51(-1.22%) |
Mar 05, 2024 | 125.42 | 125.85 | 123.28 | 123.98 | 3,882,075 | -1.77(-1.41%) |
Mar 04, 2024 | 124.83 | 126.95 | 123.23 | 125.75 | 5,898,039 | -1.48(-1.16%) |
Mar 01, 2024 | 126.96 | 128.37 | 125.62 | 127.23 | 3,698,466 | +0.27(+0.21%) |
Feb 29, 2024 | 126.75 | 127.51 | 125.36 | 126.96 | 3,886,518 | +1.49(+1.19%) |
Feb 28, 2024 | 125.32 | 126.41 | 124.78 | 125.47 | 2,000,089 | -0.43(-0.34%) |
Feb 27, 2024 | 125.27 | 126.07 | 124.66 | 125.90 | 2,988,490 | +1.46(+1.17%) |
Feb 26, 2024 | 124.28 | 125.58 | 124.00 | 124.44 | 2,641,364 | +0.17(+0.14%) |
Feb 23, 2024 | 127.10 | 127.50 | 123.91 | 124.27 | 3,403,332 | -2.17(-1.71%) |
Feb 22, 2024 | 127.45 | 128.72 | 125.90 | 126.43 | 3,183,920 | +1.09(+0.87%) |
Feb 21, 2024 | 125.06 | 125.52 | 124.26 | 125.34 | 2,469,912 | -0.14(-0.11%) |
Feb 20, 2024 | 125.87 | 126.25 | 124.75 | 125.48 | 3,002,527 | -1.55(-1.22%) |
Feb 16, 2024 | 128.02 | 128.88 | 126.92 | 127.03 | 3,602,606 | -2.34(-1.81%) |
Feb 15, 2024 | 128.60 | 129.85 | 128.05 | 129.37 | 3,565,992 | +2.28(+1.80%) |
Feb 14, 2024 | 125.77 | 127.44 | 125.11 | 127.09 | 3,324,515 | +2.98(+2.40%) |
Feb 13, 2024 | 125.34 | 125.34 | 121.20 | 124.11 | 6,494,234 | -5.10(-3.94%) |
Feb 12, 2024 | 126.46 | 130.41 | 126.25 | 129.21 | 4,015,845 | +2.38(+1.88%) |
Feb 09, 2024 | 127.24 | 127.78 | 125.14 | 126.82 | 3,203,155 | -0.16(-0.13%) |
Feb 08, 2024 | 124.90 | 127.67 | 124.16 | 126.98 | 3,458,717 | +1.74(+1.39%) |
Feb 07, 2024 | 123.63 | 125.73 | 123.04 | 125.24 | 2,788,054 | +2.51(+2.05%) |
Feb 06, 2024 | 120.82 | 122.83 | 120.28 | 122.73 | 3,087,262 | +2.30(+1.91%) |
Feb 05, 2024 | 122.17 | 122.41 | 119.12 | 120.43 | 3,641,469 | -3.09(-2.50%) |
Feb 02, 2024 | 121.45 | 124.08 | 119.75 | 123.52 | 3,342,929 | +0.99(+0.81%) |
Feb 01, 2024 | 123.25 | 124.01 | 119.52 | 122.53 | 5,263,187 | -0.15(-0.12%) |
Jan 31, 2024 | 124.16 | 125.48 | 122.56 | 122.68 | 3,200,202 | -2.71(-2.16%) |
Jan 30, 2024 | 125.66 | 126.41 | 124.22 | 125.39 | 2,531,197 | -0.62(-0.49%) |
Jan 29, 2024 | 122.99 | 126.07 | 122.80 | 126.01 | 4,360,334 | +3.21(+2.62%) |
Jan 26, 2024 | 122.09 | 123.75 | 121.50 | 122.80 | 3,769,429 | +1.06(+0.87%) |
Jan 25, 2024 | 123.31 | 123.43 | 118.20 | 121.73 | 6,154,210 | +2.82(+2.37%) |
Jan 24, 2024 | 119.19 | 119.37 | 117.48 | 118.91 | 3,802,477 | +1.63(+1.39%) |
Jan 23, 2024 | 119.37 | 119.89 | 116.67 | 117.29 | 2,680,774 | -1.96(-1.64%) |
Jan 22, 2024 | 117.90 | 120.48 | 117.90 | 119.25 | 3,016,093 | +1.86(+1.59%) |
Jan 19, 2024 | 115.75 | 117.55 | 114.67 | 117.38 | 4,138,420 | +1.96(+1.70%) |
Jan 18, 2024 | 116.13 | 116.53 | 113.98 | 115.42 | 2,367,993 | +0.11(+0.09%) |
Jan 17, 2024 | 114.25 | 115.49 | 113.24 | 115.31 | 3,333,983 | -1.25(-1.07%) |
Jan 16, 2024 | 116.67 | 117.10 | 114.95 | 116.57 | 3,067,151 | -1.08(-0.91%) |
Jan 12, 2024 | 118.76 | 119.57 | 116.79 | 117.64 | 2,074,374 | -0.57(-0.48%) |
Jan 11, 2024 | 119.06 | 119.75 | 116.88 | 118.21 | 3,931,056 | -1.59(-1.32%) |
Jan 10, 2024 | 119.11 | 120.31 | 118.34 | 119.80 | 4,107,814 | +0.52(+0.44%) |
Jan 09, 2024 | 118.82 | 119.98 | 117.92 | 119.28 | 5,973,193 | -1.32(-1.10%) |
Jan 08, 2024 | 120.83 | 121.18 | 119.49 | 120.60 | 4,334,912 | +0.13(+0.11%) |
Jan 05, 2024 | 119.77 | 122.12 | 119.26 | 120.47 | 2,787,345 | -0.68(-0.56%) |
Jan 04, 2024 | 120.51 | 122.42 | 119.86 | 121.15 | 3,262,199 | +0.54(+0.45%) |
Jan 03, 2024 | 123.27 | 123.66 | 119.85 | 120.61 | 5,468,612 | -5.83(-4.61%) |