Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 134.80 | 135.37 | 132.90 | 134.89 | 106,900 | +0.99(+0.74%) |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 114,479 | -0.34(-0.25%) |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 131,703 | +0.94(+0.71%) |
Mar 22, 2024 | 134.75 | 134.85 | 132.09 | 133.30 | 173,233 | -1.65(-1.22%) |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 149,961 | +1.47(+1.10%) |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 126,570 | +2.10(+1.60%) |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 98,283 | +1.61(+1.24%) |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 168,031 | +0.60(+0.46%) |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 886,047 | +0.02(+0.02%) |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 222,816 | -2.48(-1.88%) |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 241,747 | +0.34(+0.26%) |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 206,261 | +1.69(+1.30%) |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 374,936 | +1.06(+0.82%) |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 270,183 | -5.43(-4.05%) |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 378,110 | +8.14(+6.47%) |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 170,696 | +1.59(+1.28%) |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 172,725 | -1.67(-1.33%) |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 267,402 | +3.41(+2.78%) |
Mar 01, 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 144,669 | +0.94(+0.77%) |
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 172,536 | -1.86(-1.51%) |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 197,798 | +0.28(+0.22%) |
Feb 27, 2024 | 124.56 | 124.84 | 121.91 | 123.14 | 205,857 | -1.25(-1.00%) |
Feb 26, 2024 | 121.74 | 125.07 | 121.74 | 124.39 | 174,806 | +2.69(+2.21%) |
Feb 23, 2024 | 122.73 | 122.73 | 120.83 | 121.71 | 180,546 | -0.37(-0.30%) |
Feb 22, 2024 | 121.29 | 123.09 | 120.98 | 122.08 | 198,568 | +1.84(+1.53%) |
Feb 21, 2024 | 119.27 | 120.27 | 118.28 | 120.24 | 271,962 | +1.30(+1.09%) |
Feb 20, 2024 | 121.33 | 121.33 | 118.35 | 118.94 | 379,561 | -2.86(-2.34%) |
Feb 16, 2024 | 122.65 | 123.46 | 121.76 | 121.80 | 249,364 | -1.00(-0.81%) |
Feb 15, 2024 | 124.06 | 124.39 | 121.31 | 122.80 | 278,779 | -1.17(-0.94%) |
Feb 14, 2024 | 123.28 | 125.24 | 122.82 | 123.96 | 206,252 | +2.03(+1.66%) |
Feb 13, 2024 | 122.94 | 123.86 | 121.64 | 121.94 | 194,956 | -2.66(-2.13%) |
Feb 12, 2024 | 126.11 | 126.79 | 124.39 | 124.59 | 196,474 | -1.91(-1.51%) |
Feb 09, 2024 | 127.06 | 127.62 | 126.14 | 126.50 | 200,274 | -0.17(-0.13%) |
Feb 08, 2024 | 125.74 | 127.08 | 125.42 | 126.67 | 216,247 | +0.93(+0.74%) |
Feb 07, 2024 | 125.55 | 126.83 | 124.93 | 125.74 | 242,232 | +1.12(+0.90%) |
Feb 06, 2024 | 124.12 | 125.03 | 123.08 | 124.62 | 182,976 | +1.07(+0.87%) |
Feb 05, 2024 | 124.40 | 124.98 | 122.18 | 123.55 | 221,143 | -2.21(-1.75%) |
Feb 02, 2024 | 126.12 | 126.12 | 123.68 | 125.76 | 372,940 | -0.41(-0.32%) |
Feb 01, 2024 | 125.33 | 126.18 | 122.55 | 126.17 | 335,816 | +2.27(+1.83%) |
Jan 31, 2024 | 122.56 | 127.42 | 121.51 | 123.90 | 527,304 | +1.14(+0.93%) |
Jan 30, 2024 | 118.37 | 122.84 | 114.81 | 122.77 | 669,222 | +9.34(+8.24%) |
Jan 29, 2024 | 110.78 | 113.42 | 110.31 | 113.42 | 462,187 | +0.61(+0.54%) |
Jan 26, 2024 | 114.16 | 114.53 | 112.22 | 112.81 | 336,449 | -0.63(-0.55%) |
Jan 25, 2024 | 113.10 | 114.55 | 112.14 | 113.44 | 250,871 | +1.60(+1.43%) |
Jan 24, 2024 | 117.16 | 117.16 | 111.56 | 111.84 | 310,117 | -4.87(-4.17%) |
Jan 23, 2024 | 119.52 | 119.52 | 116.50 | 116.72 | 166,841 | -2.45(-2.05%) |
Jan 22, 2024 | 118.47 | 119.40 | 117.64 | 119.16 | 272,088 | +1.24(+1.05%) |
Jan 19, 2024 | 116.60 | 118.84 | 116.01 | 117.92 | 247,176 | +1.86(+1.60%) |
Jan 18, 2024 | 114.81 | 116.74 | 114.32 | 116.07 | 137,991 | +2.21(+1.94%) |
Jan 17, 2024 | 111.89 | 113.99 | 111.89 | 113.86 | 509,542 | +0.66(+0.58%) |
Jan 16, 2024 | 113.14 | 114.36 | 112.10 | 113.20 | 179,324 | -0.89(-0.78%) |
Jan 12, 2024 | 112.81 | 115.17 | 112.81 | 114.09 | 208,346 | +1.59(+1.41%) |
Jan 11, 2024 | 112.53 | 112.86 | 111.87 | 112.50 | 132,892 | -0.27(-0.24%) |
Jan 10, 2024 | 114.36 | 114.50 | 112.47 | 112.77 | 361,788 | -1.39(-1.22%) |
Jan 09, 2024 | 113.55 | 114.18 | 112.70 | 114.16 | 193,468 | -0.23(-0.20%) |
Jan 08, 2024 | 114.17 | 114.54 | 113.05 | 114.39 | 164,850 | +0.16(+0.14%) |
Jan 05, 2024 | 114.55 | 115.06 | 112.88 | 114.23 | 237,379 | -1.00(-0.87%) |
Jan 04, 2024 | 114.79 | 116.43 | 114.31 | 115.23 | 312,980 | +1.72(+1.51%) |
Jan 03, 2024 | 116.22 | 116.22 | 112.93 | 113.51 | 297,887 | -3.22(-2.75%) |