Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 138.67 | 139.30 | 137.04 | 137.69 | 293,199 | -1.43(-1.03%) |
Mar 27, 2024 | 143.19 | 143.24 | 135.87 | 139.12 | 133,267 | -0.61(-0.44%) |
Mar 26, 2024 | 142.84 | 144.48 | 139.50 | 139.73 | 86,968 | -0.16(-0.11%) |
Mar 25, 2024 | 135.01 | 142.15 | 134.49 | 139.89 | 67,463 | +0.60(+0.43%) |
Mar 22, 2024 | 136.93 | 140.68 | 136.28 | 139.29 | 138,947 | +1.20(+0.87%) |
Mar 21, 2024 | 142.96 | 143.05 | 138.00 | 138.09 | 163,325 | +4.45(+3.33%) |
Mar 20, 2024 | 130.82 | 134.42 | 128.12 | 133.64 | 108,011 | +4.51(+3.49%) |
Mar 19, 2024 | 126.32 | 129.37 | 122.68 | 129.13 | 81,313 | -0.79(-0.61%) |
Mar 18, 2024 | 130.54 | 132.14 | 128.50 | 129.92 | 88,674 | +5.86(+4.72%) |
Mar 15, 2024 | 124.35 | 127.28 | 123.36 | 124.06 | 159,677 | -6.80(-5.20%) |
Mar 14, 2024 | 134.08 | 135.45 | 127.93 | 130.86 | 147,545 | -2.89(-2.16%) |
Mar 13, 2024 | 136.67 | 136.67 | 132.85 | 133.75 | 80,086 | -5.83(-4.18%) |
Mar 12, 2024 | 135.07 | 139.70 | 130.10 | 139.58 | 98,302 | +7.59(+5.75%) |
Mar 11, 2024 | 132.15 | 135.00 | 129.76 | 131.99 | 104,275 | -3.41(-2.52%) |
Mar 08, 2024 | 145.03 | 149.66 | 134.06 | 135.40 | 269,677 | -7.65(-5.35%) |
Mar 07, 2024 | 138.89 | 144.17 | 136.43 | 143.05 | 199,988 | +8.57(+6.37%) |
Mar 06, 2024 | 137.69 | 138.04 | 132.00 | 134.48 | 121,992 | +1.75(+1.32%) |
Mar 05, 2024 | 138.10 | 138.23 | 129.42 | 132.73 | 199,798 | -10.81(-7.53%) |
Mar 04, 2024 | 145.77 | 147.31 | 142.74 | 143.54 | 140,978 | -1.59(-1.10%) |
Mar 01, 2024 | 138.13 | 146.15 | 138.13 | 145.13 | 245,103 | +8.66(+6.35%) |
Feb 29, 2024 | 133.14 | 137.29 | 130.94 | 136.47 | 152,045 | +6.52(+5.02%) |
Feb 28, 2024 | 130.22 | 131.39 | 128.32 | 129.95 | 67,497 | -2.83(-2.13%) |
Feb 27, 2024 | 134.01 | 134.01 | 129.66 | 132.78 | 78,294 | +2.24(+1.72%) |
Feb 26, 2024 | 130.48 | 134.10 | 129.50 | 130.54 | 96,969 | +3.26(+2.56%) |
Feb 23, 2024 | 130.45 | 131.95 | 125.45 | 127.28 | 174,574 | -0.63(-0.49%) |
Feb 22, 2024 | 125.45 | 129.17 | 123.80 | 127.91 | 269,425 | +12.89(+11.21%) |
Feb 21, 2024 | 114.98 | 115.74 | 111.05 | 115.02 | 177,847 | -8.13(-6.60%) |
Feb 20, 2024 | 124.08 | 126.37 | 118.52 | 123.15 | 148,410 | -4.11(-3.23%) |
Feb 16, 2024 | 133.90 | 133.90 | 126.88 | 127.26 | 289,169 | -6.25(-4.68%) |
Feb 15, 2024 | 133.45 | 134.11 | 129.99 | 133.51 | 347,831 | +0.75(+0.56%) |
Feb 14, 2024 | 130.29 | 133.24 | 128.28 | 132.76 | 119,085 | +6.32(+5.00%) |
Feb 13, 2024 | 123.29 | 130.04 | 121.79 | 126.44 | 191,244 | -6.47(-4.87%) |
Feb 12, 2024 | 136.27 | 138.80 | 132.00 | 132.91 | 134,353 | -3.12(-2.29%) |
Feb 09, 2024 | 132.56 | 136.88 | 131.71 | 136.03 | 301,300 | +5.19(+3.97%) |
Feb 08, 2024 | 130.78 | 132.83 | 129.82 | 130.84 | 139,510 | +0.26(+0.20%) |
Feb 07, 2024 | 126.61 | 130.93 | 125.79 | 130.58 | 170,714 | +6.72(+5.43%) |
Feb 06, 2024 | 127.88 | 128.94 | 121.07 | 123.86 | 120,031 | -4.16(-3.25%) |
Feb 05, 2024 | 128.82 | 129.99 | 123.37 | 128.02 | 166,416 | -0.50(-0.39%) |
Feb 02, 2024 | 122.73 | 129.50 | 121.70 | 128.52 | 285,825 | +10.02(+8.46%) |
Feb 01, 2024 | 116.23 | 118.82 | 115.01 | 118.50 | 201,544 | +4.14(+3.62%) |
Jan 31, 2024 | 115.89 | 120.05 | 113.72 | 114.36 | 206,058 | -7.90(-6.46%) |
Jan 30, 2024 | 125.94 | 126.65 | 121.29 | 122.26 | 102,593 | -4.08(-3.23%) |
Jan 29, 2024 | 122.34 | 126.45 | 121.69 | 126.34 | 163,435 | +5.05(+4.16%) |
Jan 26, 2024 | 121.12 | 124.25 | 120.28 | 121.29 | 256,694 | -4.25(-3.39%) |
Jan 25, 2024 | 127.34 | 128.98 | 122.41 | 125.54 | 250,550 | +0.13(+0.10%) |
Jan 24, 2024 | 125.00 | 129.99 | 123.74 | 125.41 | 283,787 | +6.11(+5.12%) |
Jan 23, 2024 | 119.48 | 119.60 | 116.65 | 119.30 | 134,620 | +0.55(+0.46%) |
Jan 22, 2024 | 122.04 | 123.46 | 117.67 | 118.75 | 247,438 | -0.20(-0.17%) |
Jan 19, 2024 | 113.58 | 119.17 | 111.94 | 118.95 | 492,701 | +8.19(+7.39%) |
Jan 18, 2024 | 110.15 | 112.07 | 107.33 | 110.76 | 343,961 | +4.34(+4.08%) |
Jan 17, 2024 | 105.88 | 106.62 | 100.96 | 106.42 | 180,826 | -1.72(-1.59%) |
Jan 16, 2024 | 105.61 | 109.74 | 105.28 | 108.14 | 193,121 | +2.53(+2.40%) |
Jan 12, 2024 | 106.87 | 108.24 | 104.94 | 105.61 | 440,487 | -1.14(-1.07%) |
Jan 11, 2024 | 106.79 | 108.66 | 101.75 | 106.75 | 472,805 | +2.15(+2.06%) |
Jan 10, 2024 | 102.81 | 105.49 | 101.63 | 104.60 | 116,276 | +2.77(+2.72%) |
Jan 09, 2024 | 98.37 | 103.20 | 98.21 | 101.83 | 101,398 | +1.26(+1.25%) |
Jan 08, 2024 | 93.84 | 100.72 | 93.84 | 100.57 | 158,861 | +7.82(+8.43%) |
Jan 05, 2024 | 92.00 | 94.62 | 91.38 | 92.75 | 200,295 | +0.78(+0.85%) |
Jan 04, 2024 | 92.00 | 94.71 | 91.55 | 91.97 | 238,975 | -1.21(-1.30%) |
Jan 03, 2024 | 93.32 | 95.08 | 92.73 | 93.18 | 170,413 | -3.38(-3.50%) |