Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 131.65 | 131.65 | 124.50 | 126.50 | 4,343 | -0.95(-0.75%) |
Mar 27, 2024 | 132.25 | 132.25 | 125.13 | 127.45 | 144,748 | -1.95(-1.51%) |
Mar 26, 2024 | 133.50 | 133.50 | 128.00 | 129.40 | 3,025 | -1.20(-0.92%) |
Mar 25, 2024 | 132.30 | 132.30 | 127.91 | 130.60 | 3,563 | +3.15(+2.47%) |
Mar 22, 2024 | 132.05 | 134.00 | 127.00 | 127.45 | 3,774 | -2.05(-1.59%) |
Mar 21, 2024 | 125.00 | 133.80 | 125.00 | 129.50 | 2,739 | -1.53(-1.17%) |
Mar 20, 2024 | 132.95 | 134.40 | 129.10 | 131.03 | 3,147 | -0.47(-0.36%) |
Mar 19, 2024 | 133.00 | 133.00 | 131.00 | 131.50 | 2,506 | -0.66(-0.50%) |
Mar 18, 2024 | 132.55 | 134.08 | 131.00 | 132.16 | 13,295 | -0.59(-0.44%) |
Mar 15, 2024 | 134.69 | 135.45 | 130.35 | 132.75 | 5,575 | -1.94(-1.44%) |
Mar 14, 2024 | 135.38 | 137.56 | 133.76 | 134.69 | 15,668 | +1.98(+1.49%) |
Mar 13, 2024 | 135.00 | 136.08 | 132.29 | 132.71 | 14,698 | -1.54(-1.15%) |
Mar 12, 2024 | 127.75 | 135.00 | 127.75 | 134.25 | 7,616 | +3.49(+2.67%) |
Mar 11, 2024 | 134.40 | 134.65 | 130.76 | 130.76 | 14,326 | -0.86(-0.66%) |
Mar 08, 2024 | 137.75 | 137.75 | 131.62 | 131.62 | 9,693 | -4.32(-3.18%) |
Mar 07, 2024 | 137.80 | 140.32 | 130.35 | 135.95 | 12,876 | +11.74(+9.45%) |
Mar 06, 2024 | 125.10 | 125.10 | 120.65 | 124.21 | 19,403 | -0.79(-0.63%) |
Mar 05, 2024 | 129.50 | 129.50 | 124.07 | 125.00 | 3,075 | -3.80(-2.95%) |
Mar 04, 2024 | 126.85 | 128.80 | 125.27 | 128.80 | 3,729 | +5.10(+4.12%) |
Mar 01, 2024 | 122.90 | 125.80 | 122.30 | 123.70 | 33,204 | +4.64(+3.90%) |
Feb 29, 2024 | 123.45 | 123.45 | 118.56 | 119.06 | 25,722 | -2.19(-1.81%) |
Feb 28, 2024 | 124.85 | 124.85 | 119.37 | 121.25 | 75,895 | -1.66(-1.35%) |
Feb 27, 2024 | 121.50 | 123.25 | 118.50 | 122.91 | 429,294 | -0.10(-0.08%) |
Feb 26, 2024 | 124.50 | 124.50 | 122.44 | 123.01 | 14,053 | -1.39(-1.12%) |
Feb 23, 2024 | 125.00 | 125.00 | 121.88 | 124.40 | 5,093 | +0.00(+0.00%) |
Feb 22, 2024 | 121.50 | 125.00 | 121.50 | 124.40 | 25,388 | +5.12(+4.29%) |
Feb 21, 2024 | 120.50 | 122.40 | 118.75 | 119.28 | 19,765 | -2.37(-1.95%) |
Feb 20, 2024 | 126.00 | 126.00 | 121.00 | 121.65 | 24,086 | -2.69(-2.16%) |
Feb 16, 2024 | 122.65 | 124.75 | 120.80 | 124.34 | 63,611 | +2.84(+2.34%) |
Feb 15, 2024 | 121.25 | 124.75 | 120.75 | 121.50 | 15,672 | -0.84(-0.69%) |
Feb 14, 2024 | 121.40 | 123.04 | 120.00 | 122.34 | 56,608 | +1.86(+1.54%) |
Feb 13, 2024 | 121.00 | 121.00 | 118.50 | 120.49 | 15,859 | -0.91(-0.75%) |
Feb 12, 2024 | 122.00 | 123.80 | 118.00 | 121.40 | 2,881 | +0.40(+0.33%) |
Feb 09, 2024 | 118.50 | 121.60 | 118.25 | 121.00 | 310,972 | +4.30(+3.68%) |
Feb 08, 2024 | 119.50 | 119.50 | 116.50 | 116.70 | 83,180 | -2.82(-2.36%) |
Feb 07, 2024 | 117.90 | 119.90 | 116.05 | 119.52 | 47,911 | +1.92(+1.63%) |
Feb 06, 2024 | 119.00 | 119.25 | 115.63 | 117.60 | 113,125 | -1.27(-1.07%) |
Feb 05, 2024 | 115.00 | 119.60 | 115.00 | 118.87 | 459,961 | +6.67(+5.94%) |
Feb 02, 2024 | 115.00 | 115.22 | 111.25 | 112.20 | 1,440 | -3.19(-2.76%) |
Feb 01, 2024 | 115.00 | 116.50 | 112.80 | 115.39 | 6,292 | +0.07(+0.06%) |
Jan 31, 2024 | 113.15 | 116.29 | 110.75 | 115.31 | 6,437 | +4.41(+3.98%) |
Jan 30, 2024 | 108.00 | 110.90 | 108.00 | 110.90 | 4,215 | +3.00(+2.78%) |
Jan 29, 2024 | 108.70 | 109.75 | 106.73 | 107.90 | 3,093 | +0.40(+0.37%) |
Jan 26, 2024 | 106.25 | 108.00 | 105.60 | 107.50 | 6,594 | +2.89(+2.77%) |
Jan 25, 2024 | 107.25 | 107.25 | 104.07 | 104.61 | 54,118 | -0.29(-0.28%) |
Jan 24, 2024 | 105.25 | 107.75 | 104.90 | 104.90 | 2,960 | +0.56(+0.54%) |
Jan 23, 2024 | 102.50 | 106.50 | 102.50 | 104.34 | 3,261 | -1.06(-1.01%) |
Jan 22, 2024 | 107.50 | 107.50 | 105.26 | 105.40 | 2,574 | -1.85(-1.72%) |
Jan 19, 2024 | 107.00 | 108.50 | 106.33 | 107.25 | 10,078 | +0.14(+0.13%) |
Jan 18, 2024 | 108.05 | 108.05 | 105.25 | 107.11 | 29,596 | +0.61(+0.57%) |
Jan 17, 2024 | 107.50 | 107.99 | 104.75 | 106.50 | 1,754 | -1.24(-1.15%) |
Jan 16, 2024 | 106.85 | 108.00 | 105.65 | 107.74 | 4,153 | +0.93(+0.87%) |
Jan 12, 2024 | 108.25 | 108.25 | 105.45 | 106.81 | 9,337 | +0.10(+0.10%) |
Jan 11, 2024 | 106.75 | 109.00 | 105.70 | 106.71 | 226,997 | -3.46(-3.14%) |
Jan 10, 2024 | 108.38 | 110.25 | 106.25 | 110.17 | 6,653 | +4.70(+4.45%) |
Jan 09, 2024 | 105.25 | 107.75 | 104.25 | 105.47 | 2,473 | -0.22(-0.21%) |
Jan 08, 2024 | 106.25 | 107.00 | 104.25 | 105.70 | 6,549 | -1.29(-1.21%) |
Jan 05, 2024 | 107.45 | 108.10 | 105.62 | 106.99 | 22,390 | -0.53(-0.49%) |
Jan 04, 2024 | 106.10 | 109.90 | 105.30 | 107.52 | 4,521 | +3.84(+3.71%) |
Jan 03, 2024 | 103.55 | 104.50 | 101.28 | 103.68 | 100,063 | +2.48(+2.45%) |