Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 129.51 | 130.98 | 129.11 | 130.89 | 2,145,878 | +3.01(+2.35%) |
Mar 26, 2024 | 129.75 | 130.00 | 127.64 | 127.88 | 1,992,852 | -0.96(-0.75%) |
Mar 25, 2024 | 128.00 | 129.28 | 127.91 | 128.84 | 1,792,582 | +0.98(+0.77%) |
Mar 22, 2024 | 131.05 | 131.30 | 127.79 | 127.86 | 2,072,698 | -3.80(-2.89%) |
Mar 21, 2024 | 128.90 | 133.56 | 128.71 | 131.66 | 4,002,965 | +3.90(+3.05%) |
Mar 20, 2024 | 123.71 | 128.48 | 123.37 | 127.76 | 3,150,993 | +3.78(+3.05%) |
Mar 19, 2024 | 122.66 | 124.12 | 121.50 | 123.98 | 3,458,592 | +0.55(+0.45%) |
Mar 18, 2024 | 125.84 | 126.68 | 123.16 | 123.43 | 3,163,048 | -1.54(-1.23%) |
Mar 15, 2024 | 123.17 | 125.29 | 123.17 | 124.97 | 23,289,660 | +0.17(+0.14%) |
Mar 14, 2024 | 126.00 | 127.29 | 123.22 | 124.80 | 5,851,201 | -1.30(-1.03%) |
Mar 13, 2024 | 124.00 | 126.41 | 123.47 | 126.10 | 3,584,320 | +2.42(+1.96%) |
Mar 12, 2024 | 124.87 | 125.49 | 123.05 | 123.68 | 2,888,547 | -0.89(-0.71%) |
Mar 11, 2024 | 126.20 | 126.20 | 124.04 | 124.57 | 2,959,326 | -1.42(-1.13%) |
Mar 08, 2024 | 125.33 | 127.72 | 125.33 | 125.99 | 3,151,451 | +1.19(+0.95%) |
Mar 07, 2024 | 125.00 | 125.51 | 123.30 | 124.80 | 2,913,827 | +1.50(+1.22%) |
Mar 06, 2024 | 126.65 | 127.45 | 122.19 | 123.30 | 3,355,066 | -1.52(-1.22%) |
Mar 05, 2024 | 126.27 | 126.70 | 124.12 | 124.82 | 3,855,956 | -1.78(-1.41%) |
Mar 04, 2024 | 125.68 | 127.81 | 124.07 | 126.60 | 5,858,356 | -1.49(-1.16%) |
Mar 01, 2024 | 127.82 | 129.24 | 126.47 | 128.09 | 3,673,582 | +0.27(+0.21%) |
Feb 29, 2024 | 127.61 | 128.37 | 126.21 | 127.82 | 3,860,369 | +1.50(+1.19%) |
Feb 28, 2024 | 126.17 | 127.27 | 125.62 | 126.32 | 1,986,632 | -0.43(-0.34%) |
Feb 27, 2024 | 126.12 | 126.92 | 125.50 | 126.75 | 2,968,383 | +1.47(+1.17%) |
Feb 26, 2024 | 125.12 | 126.43 | 124.84 | 125.28 | 2,623,593 | +0.17(+0.14%) |
Feb 23, 2024 | 127.96 | 128.37 | 124.75 | 125.11 | 3,380,434 | -2.18(-1.71%) |
Feb 22, 2024 | 128.31 | 129.59 | 126.75 | 127.29 | 3,162,498 | +1.10(+0.87%) |
Feb 21, 2024 | 125.91 | 126.37 | 125.10 | 126.19 | 2,453,294 | -0.14(-0.11%) |
Feb 20, 2024 | 126.72 | 127.11 | 125.60 | 126.33 | 2,982,325 | -1.56(-1.22%) |
Feb 16, 2024 | 128.89 | 129.75 | 127.78 | 127.89 | 3,578,367 | -2.36(-1.81%) |
Feb 15, 2024 | 129.47 | 130.73 | 128.92 | 130.25 | 3,541,999 | +2.30(+1.80%) |
Feb 14, 2024 | 126.62 | 128.30 | 125.96 | 127.95 | 3,302,147 | +3.00(+2.40%) |
Feb 13, 2024 | 126.19 | 126.19 | 122.02 | 124.95 | 6,450,539 | -5.13(-3.94%) |
Feb 12, 2024 | 127.32 | 131.29 | 127.10 | 130.08 | 3,988,826 | +2.40(+1.88%) |
Feb 09, 2024 | 128.10 | 128.65 | 125.99 | 127.68 | 3,181,604 | -0.16(-0.13%) |
Feb 08, 2024 | 125.75 | 128.54 | 125.00 | 127.84 | 3,435,447 | +1.75(+1.39%) |
Feb 07, 2024 | 124.47 | 126.58 | 123.87 | 126.09 | 2,769,296 | +2.53(+2.05%) |
Feb 06, 2024 | 121.64 | 123.66 | 121.10 | 123.56 | 3,066,490 | +2.31(+1.91%) |
Feb 05, 2024 | 123.00 | 123.24 | 119.93 | 121.25 | 3,616,969 | -3.11(-2.50%) |
Feb 02, 2024 | 122.27 | 124.92 | 120.56 | 124.36 | 3,320,437 | +1.00(+0.81%) |
Feb 01, 2024 | 124.08 | 124.85 | 120.33 | 123.36 | 5,227,775 | -0.15(-0.12%) |
Jan 31, 2024 | 125.00 | 126.33 | 123.39 | 123.51 | 3,178,670 | -2.73(-2.16%) |
Jan 30, 2024 | 126.51 | 127.27 | 125.06 | 126.24 | 2,514,167 | -0.62(-0.49%) |
Jan 29, 2024 | 123.83 | 126.92 | 123.63 | 126.86 | 4,330,996 | +3.23(+2.62%) |
Jan 26, 2024 | 122.91 | 124.59 | 122.32 | 123.63 | 3,744,068 | +1.07(+0.87%) |
Jan 25, 2024 | 124.14 | 124.26 | 119.00 | 122.56 | 6,112,803 | +2.84(+2.37%) |
Jan 24, 2024 | 120.00 | 120.17 | 118.28 | 119.72 | 3,776,893 | +1.64(+1.39%) |
Jan 23, 2024 | 120.17 | 120.71 | 117.45 | 118.08 | 2,662,737 | -1.98(-1.65%) |
Jan 22, 2024 | 118.70 | 121.30 | 118.70 | 120.06 | 2,995,800 | +1.88(+1.59%) |
Jan 19, 2024 | 116.53 | 118.35 | 115.45 | 118.18 | 4,110,575 | +1.97(+1.70%) |
Jan 18, 2024 | 116.92 | 117.32 | 114.76 | 116.20 | 2,352,061 | +0.11(+0.09%) |
Jan 17, 2024 | 115.02 | 116.27 | 114.01 | 116.09 | 3,311,551 | -1.26(-1.07%) |
Jan 16, 2024 | 117.47 | 117.89 | 115.73 | 117.36 | 3,046,514 | -1.08(-0.91%) |
Jan 12, 2024 | 119.57 | 120.38 | 117.58 | 118.44 | 2,060,417 | -0.58(-0.48%) |
Jan 11, 2024 | 119.87 | 120.56 | 117.67 | 119.01 | 3,904,607 | -1.60(-1.32%) |
Jan 10, 2024 | 119.92 | 121.13 | 119.14 | 120.61 | 4,080,175 | +0.53(+0.44%) |
Jan 09, 2024 | 119.63 | 120.79 | 118.72 | 120.08 | 5,933,004 | -1.33(-1.10%) |
Jan 08, 2024 | 121.65 | 122.00 | 120.30 | 121.42 | 4,305,745 | +0.13(+0.11%) |
Jan 05, 2024 | 120.58 | 122.95 | 120.06 | 121.29 | 2,768,591 | -0.69(-0.56%) |
Jan 04, 2024 | 121.33 | 123.25 | 120.68 | 121.97 | 3,240,251 | +0.55(+0.45%) |
Jan 03, 2024 | 124.10 | 124.50 | 120.66 | 121.42 | 5,431,818 | -5.88(-4.62%) |