Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 156.82 | 161.31 | 149.00 | 156.70 | 735,002 | -5.25(-3.24%) |
Mar 27, 2024 | 160.12 | 160.48 | 158.46 | 161.95 | 543,370 | +12.40(+8.29%) |
Mar 26, 2024 | 146.20 | 151.67 | 145.66 | 149.55 | 507,615 | +2.04(+1.38%) |
Mar 25, 2024 | 149.08 | 150.38 | 144.74 | 147.51 | 646,675 | +1.55(+1.06%) |
Mar 22, 2024 | 148.31 | 148.76 | 144.15 | 145.96 | 391,789 | +3.59(+2.52%) |
Mar 21, 2024 | 142.75 | 147.69 | 141.04 | 142.37 | 711,340 | +0.96(+0.68%) |
Mar 20, 2024 | 141.60 | 142.20 | 138.50 | 141.41 | 577,200 | +5.27(+3.87%) |
Mar 19, 2024 | 137.26 | 141.41 | 134.03 | 136.14 | 736,044 | -6.28(-4.41%) |
Mar 18, 2024 | 138.88 | 147.99 | 137.63 | 142.42 | 687,259 | -3.78(-2.59%) |
Mar 15, 2024 | 142.04 | 151.18 | 142.04 | 146.20 | 811,847 | +6.43(+4.60%) |
Mar 14, 2024 | 150.77 | 151.64 | 136.00 | 139.77 | 1,073,020 | -12.50(-8.21%) |
Mar 13, 2024 | 154.09 | 155.28 | 148.10 | 152.27 | 597,796 | +5.50(+3.75%) |
Mar 12, 2024 | 136.18 | 149.62 | 135.70 | 146.77 | 595,735 | +5.91(+4.20%) |
Mar 11, 2024 | 136.60 | 141.41 | 136.37 | 140.86 | 580,281 | +8.92(+6.76%) |
Mar 08, 2024 | 130.77 | 132.46 | 127.70 | 131.94 | 605,812 | +1.38(+1.06%) |
Mar 07, 2024 | 118.45 | 131.05 | 115.00 | 130.56 | 908,106 | +15.27(+13.24%) |
Mar 06, 2024 | 111.84 | 115.83 | 111.48 | 115.29 | 501,694 | +3.34(+2.98%) |
Mar 05, 2024 | 115.07 | 118.36 | 106.00 | 111.95 | 914,165 | -1.48(-1.30%) |
Mar 04, 2024 | 113.61 | 116.91 | 107.25 | 113.43 | 1,439,598 | -13.92(-10.93%) |
Mar 01, 2024 | 128.56 | 128.80 | 124.63 | 127.35 | 642,799 | +2.67(+2.14%) |
Feb 29, 2024 | 121.59 | 125.49 | 117.00 | 124.68 | 946,236 | +4.91(+4.10%) |
Feb 28, 2024 | 124.81 | 125.59 | 116.23 | 119.77 | 1,407,136 | -10.47(-8.04%) |
Feb 27, 2024 | 130.03 | 135.00 | 126.19 | 130.24 | 1,194,887 | -9.50(-6.80%) |
Feb 26, 2024 | 133.51 | 145.22 | 133.29 | 139.74 | 882,830 | -7.40(-5.03%) |
Feb 23, 2024 | 141.93 | 148.94 | 141.52 | 147.14 | 736,873 | +15.20(+11.52%) |
Feb 22, 2024 | 135.54 | 142.25 | 129.72 | 131.94 | 806,983 | +2.47(+1.91%) |
Feb 21, 2024 | 133.39 | 142.41 | 127.55 | 129.47 | 1,263,300 | -43.09(-24.97%) |
Feb 20, 2024 | 172.75 | 175.95 | 168.98 | 172.56 | 780,620 | +6.99(+4.22%) |
Feb 16, 2024 | 171.34 | 171.68 | 161.30 | 165.57 | 730,327 | -5.95(-3.47%) |
Feb 15, 2024 | 169.82 | 176.97 | 167.08 | 171.52 | 622,868 | -1.97(-1.14%) |
Feb 14, 2024 | 165.67 | 174.19 | 162.00 | 173.49 | 813,992 | +13.86(+8.68%) |
Feb 13, 2024 | 159.80 | 162.00 | 155.81 | 159.63 | 891,080 | +8.27(+5.46%) |
Feb 12, 2024 | 138.94 | 153.18 | 135.82 | 151.36 | 837,872 | +14.12(+10.29%) |
Feb 09, 2024 | 133.63 | 139.35 | 133.12 | 137.24 | 684,454 | +3.80(+2.85%) |
Feb 08, 2024 | 126.05 | 135.24 | 125.00 | 133.44 | 777,871 | +10.29(+8.36%) |
Feb 07, 2024 | 117.26 | 124.63 | 117.20 | 123.15 | 554,196 | +3.72(+3.11%) |
Feb 06, 2024 | 116.85 | 120.00 | 114.55 | 119.43 | 722,534 | +8.60(+7.76%) |
Feb 05, 2024 | 111.13 | 113.71 | 108.64 | 110.83 | 738,892 | +1.20(+1.09%) |
Feb 02, 2024 | 112.21 | 113.60 | 108.87 | 109.63 | 786,852 | -5.37(-4.67%) |
Feb 01, 2024 | 109.26 | 115.92 | 106.79 | 115.00 | 909,891 | +8.28(+7.76%) |
Jan 31, 2024 | 107.87 | 109.52 | 102.84 | 106.72 | 904,440 | -2.51(-2.30%) |
Jan 30, 2024 | 109.58 | 113.50 | 106.82 | 109.23 | 837,795 | -3.55(-3.15%) |
Jan 29, 2024 | 108.25 | 114.58 | 107.73 | 112.78 | 1,285,927 | +10.37(+10.13%) |
Jan 26, 2024 | 104.02 | 110.15 | 101.61 | 102.41 | 1,429,938 | -0.26(-0.25%) |
Jan 25, 2024 | 94.01 | 103.93 | 93.44 | 102.67 | 1,662,378 | +8.94(+9.54%) |
Jan 24, 2024 | 97.55 | 101.13 | 93.23 | 93.73 | 1,830,632 | -9.33(-9.05%) |
Jan 23, 2024 | 111.36 | 111.36 | 102.60 | 103.06 | 1,545,654 | -5.30(-4.89%) |
Jan 22, 2024 | 108.39 | 109.37 | 105.54 | 108.36 | 1,523,249 | +10.00(+10.17%) |
Jan 19, 2024 | 91.75 | 98.36 | 91.75 | 98.36 | 2,135,396 | +12.15(+14.09%) |
Jan 18, 2024 | 84.28 | 89.19 | 83.96 | 86.21 | 2,889,560 | +4.15(+5.06%) |
Jan 17, 2024 | 83.54 | 84.79 | 79.35 | 82.06 | 2,380,643 | -2.07(-2.46%) |
Jan 16, 2024 | 82.22 | 84.50 | 80.01 | 84.13 | 2,639,849 | +11.28(+15.48%) |
Jan 12, 2024 | 74.00 | 77.45 | 72.39 | 72.85 | 4,677,514 | -6.38(-8.05%) |
Jan 11, 2024 | 77.03 | 79.68 | 72.48 | 79.23 | 4,815,365 | +0.81(+1.03%) |
Jan 10, 2024 | 75.59 | 78.78 | 73.73 | 78.42 | 3,954,356 | +8.38(+11.96%) |
Jan 09, 2024 | 72.20 | 77.38 | 65.01 | 70.04 | 7,997,309 | -7.40(-9.56%) |
Jan 08, 2024 | 83.38 | 85.15 | 75.39 | 77.44 | 3,123,725 | +1.14(+1.49%) |
Jan 05, 2024 | 82.60 | 83.10 | 74.26 | 76.30 | 2,958,795 | -0.93(-1.20%) |
Jan 04, 2024 | 79.70 | 83.98 | 76.90 | 77.23 | 3,402,172 | -7.52(-8.87%) |
Jan 03, 2024 | 84.62 | 88.97 | 82.35 | 84.75 | 2,300,379 | -6.82(-7.45%) |