Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 800,036 | +0.78(+0.55%) |
Mar 27, 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 1,015,587 | +2.97(+2.12%) |
Mar 26, 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 1,023,312 | -1.20(-0.85%) |
Mar 25, 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 1,071,034 | -0.37(-0.26%) |
Mar 22, 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 1,111,255 | +0.62(+0.44%) |
Mar 21, 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 1,304,288 | +1.01(+0.72%) |
Mar 20, 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 2,431,831 | +8.28(+6.29%) |
Mar 19, 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 964,427 | +1.75(+1.35%) |
Mar 18, 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 1,175,217 | +1.79(+1.40%) |
Mar 15, 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 1,493,183 | +2.18(+1.73%) |
Mar 14, 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 876,707 | -3.33(-2.58%) |
Mar 13, 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 1,338,882 | +3.73(+2.97%) |
Mar 12, 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 1,216,045 | -1.11(-0.88%) |
Mar 11, 2024 | 124.90 | 127.00 | 124.74 | 126.70 | 1,219,942 | +1.66(+1.33%) |
Mar 08, 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 1,112,766 | +1.04(+0.84%) |
Mar 07, 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 1,152,587 | +3.61(+3.00%) |
Mar 06, 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 689,627 | -1.63(-1.34%) |
Mar 05, 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 1,171,129 | -2.57(-2.06%) |
Mar 04, 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 1,039,532 | -0.22(-0.18%) |
Mar 01, 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 1,084,492 | +2.56(+2.09%) |
Feb 29, 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 1,423,330 | -1.01(-0.82%) |
Feb 28, 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 1,014,794 | +2.17(+1.79%) |
Feb 27, 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 1,189,824 | +1.21(+1.01%) |
Feb 26, 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 1,098,933 | +1.57(+1.33%) |
Feb 23, 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 891,903 | +1.02(+0.87%) |
Feb 22, 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 1,272,373 | +1.57(+1.36%) |
Feb 21, 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 861,165 | +0.13(+0.11%) |
Feb 20, 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 1,481,973 | -3.39(-2.85%) |
Feb 16, 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 1,888,108 | -2.65(-2.18%) |
Feb 15, 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 4,852,561 | +13.26(+12.24%) |
Feb 14, 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 1,934,758 | +1.43(+1.34%) |
Feb 13, 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 1,369,804 | -3.14(-2.85%) |
Feb 12, 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 1,553,494 | +2.54(+2.36%) |
Feb 09, 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 1,263,919 | +3.23(+3.10%) |
Feb 08, 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 1,135,650 | +4.34(+4.34%) |
Feb 07, 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 1,020,960 | +0.97(+0.98%) |
Feb 06, 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 1,003,506 | +2.79(+2.90%) |
Feb 05, 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 921,698 | -1.97(-2.01%) |
Feb 02, 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 1,665,911 | -2.63(-2.61%) |
Feb 01, 2024 | 103.04 | 103.32 | 98.89 | 100.81 | 1,758,572 | -0.67(-0.66%) |
Jan 31, 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 1,278,391 | -2.46(-2.37%) |
Jan 30, 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 1,008,894 | -0.46(-0.44%) |
Jan 29, 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 1,718,540 | +1.44(+1.40%) |
Jan 26, 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 1,639,559 | +2.30(+2.28%) |
Jan 25, 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 1,311,918 | +0.46(+0.46%) |
Jan 24, 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 1,195,484 | -1.79(-1.76%) |
Jan 23, 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 1,409,165 | -0.10(-0.10%) |
Jan 22, 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 1,234,307 | +0.74(+0.73%) |
Jan 19, 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 813,348 | +0.85(+0.85%) |
Jan 18, 2024 | 100.10 | 100.91 | 98.57 | 100.50 | 1,044,446 | +1.03(+1.04%) |
Jan 17, 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 1,150,387 | -1.26(-1.25%) |
Jan 16, 2024 | 102.81 | 102.73 | 99.58 | 100.73 | 1,758,392 | -2.66(-2.57%) |
Jan 12, 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 1,432,245 | -1.51(-1.44%) |
Jan 11, 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 1,636,636 | -0.26(-0.25%) |
Jan 10, 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 2,244,239 | +5.04(+5.03%) |
Jan 09, 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 2,941,791 | -3.91(-3.76%) |
Jan 08, 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 7,253,383 | +17.58(+20.33%) |
Jan 05, 2024 | 89.00 | 89.47 | 85.71 | 86.45 | 2,857,360 | -3.33(-3.70%) |
Jan 04, 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 2,093,122 | +1.09(+1.23%) |
Jan 03, 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 2,239,329 | -5.08(-5.42%) |