Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 40,938 | +7.45(+5.42%) |
Mar 26, 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 18,274 | +0.53(+0.39%) |
Mar 25, 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 22,979 | +0.13(+0.10%) |
Mar 22, 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 21,758 | -1.66(-1.20%) |
Mar 21, 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 40,149 | +1.72(+1.26%) |
Mar 20, 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 40,443 | +3.52(+2.64%) |
Mar 19, 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 27,992 | +3.75(+2.90%) |
Mar 18, 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 43,279 | +2.01(+1.58%) |
Mar 15, 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 65,764 | +0.65(+0.51%) |
Mar 14, 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 35,992 | -4.16(-3.18%) |
Mar 13, 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 58,940 | -0.85(-0.64%) |
Mar 12, 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 38,675 | +2.09(+1.61%) |
Mar 11, 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 49,740 | -1.49(-1.14%) |
Mar 08, 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 42,644 | +1.68(+1.30%) |
Mar 07, 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 28,328 | +3.56(+2.83%) |
Mar 06, 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 56,955 | +2.89(+2.35%) |
Mar 05, 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 35,021 | +0.50(+0.41%) |
Mar 04, 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 59,401 | -0.40(-0.33%) |
Mar 01, 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 49,365 | +3.23(+2.70%) |
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 51,732 | +0.13(+0.11%) |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 37,155 | -2.28(-1.87%) |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 51,895 | +3.32(+2.80%) |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 91,518 | -11.23(-8.65%) |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 44,296 | +4.33(+3.45%) |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 49,003 | +2.77(+2.26%) |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 39,341 | -3.66(-2.90%) |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 43,238 | -1.26(-0.99%) |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 52,425 | -9.22(-6.74%) |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 43,291 | +3.00(+2.24%) |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 62,655 | +1.48(+1.12%) |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 70,754 | -2.32(-1.72%) |
Feb 12, 2024 | 134.22 | 136.59 | 133.35 | 134.70 | 46,360 | +3.92(+3.00%) |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 25,746 | +0.57(+0.44%) |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 41,181 | +2.13(+1.66%) |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 25,018 | -3.98(-3.01%) |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 46,960 | +0.66(+0.50%) |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 84,608 | -1.05(-0.79%) |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 42,514 | -2.88(-2.13%) |
Feb 01, 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 50,398 | +4.02(+3.06%) |
Jan 31, 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 39,698 | -6.92(-5.01%) |
Jan 30, 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 35,172 | -4.72(-3.30%) |
Jan 29, 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 36,760 | +3.67(+2.63%) |
Jan 26, 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 40,541 | +1.00(+0.72%) |
Jan 25, 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 42,435 | -1.96(-1.40%) |
Jan 24, 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 49,320 | -1.90(-1.34%) |
Jan 23, 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 60,736 | +0.45(+0.32%) |
Jan 22, 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 79,131 | -0.98(-0.69%) |
Jan 19, 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 140,467 | +21.06(+17.32%) |
Jan 18, 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 68,224 | -5.04(-3.98%) |
Jan 17, 2024 | 125.69 | 126.90 | 122.53 | 126.65 | 34,487 | -0.58(-0.46%) |
Jan 16, 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 40,983 | -0.19(-0.15%) |
Jan 12, 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 38,672 | -0.36(-0.28%) |
Jan 11, 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 53,518 | -4.05(-3.07%) |
Jan 10, 2024 | 131.51 | 133.96 | 129.60 | 131.83 | 40,272 | +0.50(+0.38%) |
Jan 09, 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 45,063 | +0.41(+0.31%) |
Jan 08, 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 30,119 | +3.14(+2.46%) |
Jan 05, 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 40,756 | +0.39(+0.31%) |
Jan 04, 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 33,809 | -0.03(-0.02%) |
Jan 03, 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 30,429 | -1.20(-0.93%) |