Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 124.86 | 127.14 | 127.09 | 126.69 | 909,455 | +2.25(+1.80%) |
Mar 27, 2024 | 123.67 | 125.32 | 123.67 | 124.44 | 512,156 | +2.03(+1.66%) |
Mar 26, 2024 | 123.09 | 123.44 | 121.92 | 122.42 | 912,082 | -0.61(-0.49%) |
Mar 25, 2024 | 126.05 | 126.55 | 122.99 | 123.02 | 603,189 | -2.73(-2.17%) |
Mar 22, 2024 | 128.58 | 128.85 | 125.69 | 125.75 | 536,230 | -3.10(-2.41%) |
Mar 21, 2024 | 127.98 | 130.09 | 127.98 | 128.85 | 621,356 | +0.47(+0.37%) |
Mar 20, 2024 | 126.97 | 128.59 | 126.56 | 128.38 | 596,184 | +1.15(+0.91%) |
Mar 19, 2024 | 127.69 | 128.10 | 126.50 | 127.23 | 510,487 | -0.29(-0.23%) |
Mar 18, 2024 | 127.10 | 128.09 | 126.53 | 127.52 | 466,770 | -0.58(-0.45%) |
Mar 15, 2024 | 126.73 | 128.90 | 126.72 | 128.10 | 1,024,152 | -0.11(-0.08%) |
Mar 14, 2024 | 130.53 | 130.93 | 126.83 | 128.20 | 719,100 | -2.66(-2.03%) |
Mar 13, 2024 | 130.49 | 131.94 | 130.49 | 130.86 | 632,004 | -0.08(-0.06%) |
Mar 12, 2024 | 129.42 | 131.50 | 128.54 | 130.94 | 892,588 | +0.59(+0.45%) |
Mar 11, 2024 | 130.64 | 131.09 | 129.80 | 130.36 | 565,521 | -0.25(-0.19%) |
Mar 08, 2024 | 131.23 | 131.75 | 129.90 | 130.61 | 633,540 | +1.43(+1.11%) |
Mar 07, 2024 | 131.33 | 131.33 | 128.82 | 129.18 | 1,124,513 | +0.63(+0.49%) |
Mar 06, 2024 | 129.19 | 129.50 | 126.58 | 128.56 | 1,501,016 | +0.00(+0.00%) |
Mar 05, 2024 | 128.71 | 128.90 | 126.79 | 128.56 | 1,586,195 | -0.66(-0.51%) |
Mar 04, 2024 | 129.77 | 130.46 | 127.80 | 129.21 | 1,379,383 | -0.60(-0.46%) |
Mar 01, 2024 | 130.37 | 130.90 | 128.08 | 129.81 | 824,699 | -1.00(-0.76%) |
Feb 29, 2024 | 129.40 | 130.98 | 129.17 | 130.81 | 1,037,017 | +2.40(+1.87%) |
Feb 28, 2024 | 128.11 | 130.41 | 126.89 | 128.41 | 1,711,173 | +0.56(+0.44%) |
Feb 27, 2024 | 129.73 | 129.74 | 127.00 | 127.85 | 1,335,639 | -0.60(-0.46%) |
Feb 26, 2024 | 128.29 | 129.59 | 127.60 | 128.45 | 1,338,592 | -0.04(-0.03%) |
Feb 23, 2024 | 128.50 | 129.94 | 127.63 | 128.49 | 839,305 | +0.28(+0.22%) |
Feb 22, 2024 | 130.54 | 130.57 | 127.52 | 128.20 | 985,421 | -1.92(-1.47%) |
Feb 21, 2024 | 127.72 | 133.30 | 126.78 | 130.12 | 1,639,379 | +2.16(+1.69%) |
Feb 20, 2024 | 126.59 | 128.49 | 126.25 | 127.96 | 1,362,587 | +0.83(+0.65%) |
Feb 16, 2024 | 124.66 | 128.60 | 124.26 | 127.13 | 2,150,063 | +1.64(+1.31%) |
Feb 15, 2024 | 125.17 | 126.21 | 124.92 | 125.49 | 1,045,922 | +1.43(+1.15%) |
Feb 14, 2024 | 122.41 | 124.64 | 122.00 | 124.06 | 1,003,415 | +1.99(+1.63%) |
Feb 13, 2024 | 120.72 | 122.34 | 119.41 | 122.07 | 809,214 | -1.06(-0.86%) |
Feb 12, 2024 | 123.00 | 123.68 | 122.47 | 123.13 | 646,011 | +0.40(+0.33%) |
Feb 09, 2024 | 122.30 | 122.90 | 121.59 | 122.73 | 534,793 | +0.59(+0.48%) |
Feb 08, 2024 | 121.33 | 122.86 | 121.16 | 122.14 | 662,041 | +0.39(+0.32%) |
Feb 07, 2024 | 122.61 | 122.96 | 121.15 | 121.75 | 688,758 | -0.47(-0.38%) |
Feb 06, 2024 | 120.63 | 122.34 | 120.26 | 122.22 | 645,842 | +1.59(+1.32%) |
Feb 05, 2024 | 122.71 | 123.65 | 120.60 | 120.63 | 555,743 | -3.71(-2.98%) |
Feb 02, 2024 | 125.13 | 125.70 | 122.14 | 124.33 | 738,156 | -2.20(-1.74%) |
Feb 01, 2024 | 122.24 | 126.53 | 121.95 | 126.53 | 919,001 | +3.95(+3.22%) |
Jan 31, 2024 | 122.33 | 124.53 | 121.37 | 122.58 | 856,681 | +1.05(+0.86%) |
Jan 30, 2024 | 122.41 | 123.40 | 121.49 | 121.53 | 853,578 | -1.91(-1.54%) |
Jan 29, 2024 | 121.39 | 123.79 | 121.02 | 123.44 | 806,665 | +2.10(+1.73%) |
Jan 26, 2024 | 122.60 | 122.92 | 121.09 | 121.34 | 688,286 | -0.76(-0.62%) |
Jan 25, 2024 | 123.12 | 123.38 | 121.05 | 122.10 | 825,458 | +0.19(+0.15%) |
Jan 24, 2024 | 126.80 | 127.13 | 121.63 | 121.92 | 1,027,487 | -3.90(-3.10%) |
Jan 23, 2024 | 125.94 | 126.51 | 123.91 | 125.82 | 1,004,102 | -0.14(-0.11%) |
Jan 22, 2024 | 125.98 | 126.47 | 123.06 | 125.95 | 2,150,531 | -0.38(-0.30%) |
Jan 19, 2024 | 126.43 | 128.26 | 125.84 | 126.34 | 1,057,601 | +0.18(+0.14%) |
Jan 18, 2024 | 127.87 | 128.30 | 126.07 | 126.16 | 588,458 | -1.88(-1.47%) |
Jan 17, 2024 | 128.59 | 130.42 | 127.11 | 128.04 | 698,153 | -2.20(-1.69%) |
Jan 16, 2024 | 130.01 | 131.20 | 129.28 | 130.24 | 642,498 | -1.48(-1.12%) |
Jan 12, 2024 | 132.24 | 132.99 | 131.14 | 131.72 | 432,358 | +0.78(+0.60%) |
Jan 11, 2024 | 132.16 | 132.84 | 130.62 | 130.93 | 669,888 | -2.01(-1.51%) |
Jan 10, 2024 | 133.01 | 133.59 | 132.19 | 132.95 | 1,115,620 | +0.86(+0.65%) |
Jan 09, 2024 | 130.57 | 132.36 | 129.85 | 132.09 | 724,173 | +0.59(+0.45%) |
Jan 08, 2024 | 129.14 | 131.97 | 129.14 | 131.50 | 843,962 | +2.36(+1.83%) |
Jan 05, 2024 | 128.87 | 130.45 | 127.24 | 129.14 | 614,815 | -0.47(-0.36%) |
Jan 04, 2024 | 128.73 | 130.72 | 128.58 | 129.61 | 590,747 | +0.64(+0.49%) |
Jan 03, 2024 | 131.32 | 131.32 | 128.53 | 128.98 | 616,814 | -3.55(-2.68%) |