Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.50 | 131.93 | 130.84 | 131.25 | 4,057,314 | +2.93(+2.28%) |
Mar 27, 2024 | 119.21 | 128.54 | 119.20 | 128.32 | 4,740,045 | +9.75(+8.23%) |
Mar 26, 2024 | 118.81 | 120.09 | 116.85 | 118.57 | 2,515,164 | +0.66(+0.56%) |
Mar 25, 2024 | 120.13 | 121.78 | 117.81 | 117.91 | 2,136,587 | -2.50(-2.08%) |
Mar 22, 2024 | 121.54 | 124.67 | 120.34 | 120.41 | 2,464,022 | -3.99(-3.20%) |
Mar 21, 2024 | 125.39 | 127.09 | 123.66 | 124.40 | 2,359,420 | +0.41(+0.33%) |
Mar 20, 2024 | 119.83 | 126.26 | 119.06 | 123.99 | 2,537,677 | +3.89(+3.24%) |
Mar 19, 2024 | 121.05 | 122.91 | 119.81 | 120.09 | 2,334,540 | -4.03(-3.24%) |
Mar 18, 2024 | 123.27 | 125.28 | 120.06 | 124.12 | 1,893,146 | +2.43(+2.00%) |
Mar 15, 2024 | 118.56 | 122.55 | 116.34 | 121.69 | 3,215,576 | +2.24(+1.88%) |
Mar 14, 2024 | 122.05 | 122.79 | 118.69 | 119.45 | 3,039,252 | -5.48(-4.39%) |
Mar 13, 2024 | 122.04 | 126.03 | 121.38 | 124.93 | 2,191,723 | +1.85(+1.50%) |
Mar 12, 2024 | 126.20 | 127.62 | 120.51 | 123.08 | 3,466,109 | -0.82(-0.66%) |
Mar 11, 2024 | 118.55 | 124.98 | 118.55 | 123.89 | 4,157,707 | +6.38(+5.43%) |
Mar 08, 2024 | 122.46 | 123.40 | 117.19 | 117.52 | 3,503,045 | -4.30(-3.53%) |
Mar 07, 2024 | 118.23 | 122.44 | 117.48 | 121.82 | 4,263,575 | +3.05(+2.57%) |
Mar 06, 2024 | 109.52 | 119.01 | 109.52 | 118.77 | 15,785,856 | +10.12(+9.31%) |
Mar 05, 2024 | 121.22 | 121.60 | 105.96 | 108.65 | 19,459,080 | -23.64(-17.87%) |
Mar 04, 2024 | 139.19 | 139.26 | 132.21 | 132.29 | 4,238,403 | -9.53(-6.72%) |
Mar 01, 2024 | 137.43 | 142.21 | 136.93 | 141.82 | 3,308,996 | +4.92(+3.59%) |
Feb 29, 2024 | 135.60 | 139.68 | 134.82 | 136.90 | 4,593,998 | +5.75(+4.38%) |
Feb 28, 2024 | 129.76 | 132.83 | 129.09 | 131.15 | 2,750,682 | +3.45(+2.70%) |
Feb 27, 2024 | 126.56 | 129.43 | 125.63 | 127.71 | 3,564,110 | +7.02(+5.82%) |
Feb 26, 2024 | 119.18 | 123.40 | 117.94 | 120.69 | 2,094,835 | +0.86(+0.72%) |
Feb 23, 2024 | 117.67 | 121.21 | 115.12 | 119.82 | 2,781,438 | +2.45(+2.09%) |
Feb 22, 2024 | 117.14 | 119.57 | 115.96 | 117.37 | 2,030,878 | -0.37(-0.31%) |
Feb 21, 2024 | 114.41 | 119.74 | 113.28 | 117.74 | 3,706,671 | +3.70(+3.25%) |
Feb 20, 2024 | 121.26 | 121.26 | 112.62 | 114.03 | 3,864,949 | -7.72(-6.34%) |
Feb 16, 2024 | 118.05 | 124.99 | 117.95 | 121.75 | 4,436,695 | +5.06(+4.33%) |
Feb 15, 2024 | 111.23 | 123.33 | 111.23 | 116.69 | 6,783,854 | +3.09(+2.72%) |
Feb 14, 2024 | 112.95 | 113.71 | 110.91 | 113.61 | 3,131,122 | +2.17(+1.95%) |
Feb 13, 2024 | 113.22 | 114.03 | 110.41 | 111.43 | 4,021,199 | -7.84(-6.57%) |
Feb 12, 2024 | 114.95 | 121.81 | 114.86 | 119.27 | 2,884,959 | +4.28(+3.72%) |
Feb 09, 2024 | 112.72 | 115.39 | 112.35 | 114.98 | 2,508,883 | +1.44(+1.27%) |
Feb 08, 2024 | 113.29 | 114.55 | 111.51 | 113.55 | 2,506,438 | -0.72(-0.63%) |
Feb 07, 2024 | 113.35 | 115.19 | 110.73 | 114.26 | 2,444,024 | +2.02(+1.80%) |
Feb 06, 2024 | 109.05 | 113.25 | 108.85 | 112.24 | 3,063,940 | +4.26(+3.95%) |
Feb 05, 2024 | 111.01 | 111.93 | 107.65 | 107.98 | 3,916,383 | -5.48(-4.83%) |
Feb 02, 2024 | 113.56 | 114.79 | 111.73 | 113.47 | 2,873,542 | -2.51(-2.17%) |
Feb 01, 2024 | 116.20 | 117.29 | 112.51 | 115.98 | 3,421,380 | +2.03(+1.78%) |
Jan 31, 2024 | 118.43 | 119.28 | 113.69 | 113.95 | 3,673,568 | -5.53(-4.63%) |
Jan 30, 2024 | 120.44 | 122.15 | 117.98 | 119.48 | 1,960,737 | -2.87(-2.35%) |
Jan 29, 2024 | 117.84 | 122.43 | 116.57 | 122.35 | 2,004,235 | +3.34(+2.80%) |
Jan 26, 2024 | 119.25 | 121.29 | 118.18 | 119.02 | 1,535,500 | +1.38(+1.17%) |
Jan 25, 2024 | 121.16 | 122.52 | 115.16 | 117.64 | 2,828,957 | -3.22(-2.66%) |
Jan 24, 2024 | 124.49 | 125.21 | 119.20 | 120.86 | 2,038,198 | -0.89(-0.73%) |
Jan 23, 2024 | 123.07 | 126.37 | 119.99 | 121.75 | 2,903,198 | +1.83(+1.52%) |
Jan 22, 2024 | 113.00 | 121.95 | 112.22 | 119.92 | 4,050,850 | +5.58(+4.88%) |
Jan 19, 2024 | 117.27 | 117.28 | 111.52 | 114.34 | 4,199,155 | -2.84(-2.42%) |
Jan 18, 2024 | 120.26 | 120.54 | 114.33 | 117.18 | 3,442,000 | -2.69(-2.25%) |
Jan 17, 2024 | 122.18 | 123.76 | 119.42 | 119.87 | 2,836,788 | -5.21(-4.17%) |
Jan 16, 2024 | 124.64 | 126.18 | 122.99 | 125.08 | 2,271,881 | -0.10(-0.08%) |
Jan 12, 2024 | 127.91 | 129.23 | 124.79 | 125.19 | 1,649,005 | -2.58(-2.02%) |
Jan 11, 2024 | 131.83 | 132.27 | 127.05 | 127.77 | 2,996,325 | -4.26(-3.23%) |
Jan 10, 2024 | 130.88 | 133.17 | 129.23 | 132.03 | 2,158,892 | -0.73(-0.55%) |
Jan 09, 2024 | 133.07 | 134.19 | 130.20 | 132.75 | 1,842,053 | -2.89(-2.13%) |
Jan 08, 2024 | 133.28 | 136.05 | 131.84 | 135.64 | 1,891,425 | +0.75(+0.55%) |
Jan 05, 2024 | 134.49 | 137.27 | 133.03 | 134.90 | 2,300,678 | -0.10(-0.07%) |
Jan 04, 2024 | 140.11 | 140.11 | 134.10 | 135.00 | 3,229,989 | -4.22(-3.03%) |
Jan 03, 2024 | 141.61 | 141.91 | 135.76 | 139.22 | 2,749,466 | -6.66(-4.57%) |