Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 128.76 | 130.52 | 128.02 | 130.52 | 6,346 | +0.87(+0.67%) |
Mar 26, 2024 | 130.53 | 130.53 | 129.65 | 129.65 | 17,213 | +0.90(+0.70%) |
Mar 25, 2024 | 128.50 | 130.22 | 127.41 | 128.75 | 3,761 | -1.29(-0.99%) |
Mar 22, 2024 | 130.73 | 130.73 | 129.72 | 130.04 | 4,975 | -1.54(-1.17%) |
Mar 21, 2024 | 130.94 | 131.58 | 130.94 | 131.58 | 3,853 | +1.00(+0.77%) |
Mar 20, 2024 | 128.52 | 130.58 | 128.50 | 130.58 | 4,436 | +1.52(+1.18%) |
Mar 19, 2024 | 128.63 | 129.40 | 128.35 | 129.06 | 7,370 | -1.24(-0.95%) |
Mar 18, 2024 | 130.30 | 133.02 | 130.14 | 130.30 | 6,637 | -0.91(-0.69%) |
Mar 15, 2024 | 131.24 | 133.14 | 129.30 | 131.21 | 5,949 | -0.29(-0.22%) |
Mar 14, 2024 | 132.75 | 132.75 | 128.82 | 131.50 | 5,874 | -1.84(-1.38%) |
Mar 13, 2024 | 131.20 | 133.34 | 131.20 | 133.34 | 4,799 | +2.14(+1.63%) |
Mar 12, 2024 | 131.67 | 132.75 | 130.75 | 131.20 | 6,800 | -0.95(-0.72%) |
Mar 11, 2024 | 130.44 | 132.15 | 129.99 | 132.15 | 5,354 | +0.49(+0.37%) |
Mar 08, 2024 | 131.00 | 132.38 | 131.00 | 131.66 | 6,378 | +2.04(+1.57%) |
Mar 07, 2024 | 129.40 | 130.04 | 126.22 | 129.62 | 5,079 | +1.88(+1.47%) |
Mar 06, 2024 | 128.48 | 128.54 | 127.50 | 127.74 | 16,798 | +2.76(+2.21%) |
Mar 05, 2024 | 121.36 | 126.04 | 121.36 | 124.98 | 6,272 | -0.75(-0.60%) |
Mar 04, 2024 | 130.65 | 130.65 | 125.54 | 125.73 | 10,574 | -1.80(-1.41%) |
Mar 01, 2024 | 129.18 | 129.25 | 127.30 | 127.53 | 7,559 | +0.82(+0.65%) |
Feb 29, 2024 | 128.00 | 128.00 | 126.39 | 126.71 | 6,891 | -0.69(-0.54%) |
Feb 28, 2024 | 127.19 | 127.40 | 126.00 | 127.40 | 5,026 | -2.44(-1.88%) |
Feb 27, 2024 | 129.28 | 130.99 | 128.60 | 129.84 | 9,305 | +2.06(+1.61%) |
Feb 26, 2024 | 130.93 | 130.93 | 126.89 | 127.78 | 7,185 | +0.54(+0.42%) |
Feb 23, 2024 | 127.08 | 127.54 | 126.87 | 127.24 | 5,123 | -2.43(-1.87%) |
Feb 22, 2024 | 130.00 | 130.00 | 126.85 | 129.67 | 10,276 | +3.34(+2.64%) |
Feb 21, 2024 | 126.65 | 126.65 | 124.14 | 126.33 | 8,834 | +1.08(+0.86%) |
Feb 20, 2024 | 125.90 | 125.90 | 124.89 | 125.25 | 6,109 | -1.52(-1.20%) |
Feb 16, 2024 | 125.87 | 126.77 | 125.59 | 126.77 | 4,529 | -0.21(-0.17%) |
Feb 15, 2024 | 125.63 | 127.44 | 125.63 | 126.98 | 9,107 | +5.45(+4.48%) |
Feb 14, 2024 | 120.18 | 121.53 | 118.95 | 121.53 | 8,340 | +2.78(+2.35%) |
Feb 13, 2024 | 120.72 | 122.46 | 118.70 | 118.75 | 4,393 | -6.30(-5.03%) |
Feb 12, 2024 | 125.24 | 125.24 | 123.54 | 125.04 | 6,974 | +0.36(+0.29%) |
Feb 09, 2024 | 124.10 | 124.68 | 122.95 | 124.68 | 5,013 | +0.23(+0.18%) |
Feb 08, 2024 | 124.16 | 124.45 | 124.02 | 124.45 | 5,106 | +0.57(+0.46%) |
Feb 07, 2024 | 123.85 | 124.02 | 123.52 | 123.88 | 6,057 | -0.01(-0.01%) |
Feb 06, 2024 | 122.90 | 123.89 | 122.90 | 123.89 | 5,784 | +0.64(+0.52%) |
Feb 05, 2024 | 122.52 | 123.29 | 122.16 | 123.25 | 7,736 | -0.81(-0.65%) |
Feb 02, 2024 | 124.27 | 125.10 | 123.50 | 124.06 | 5,350 | -0.19(-0.15%) |
Feb 01, 2024 | 123.43 | 124.25 | 122.90 | 124.25 | 5,608 | +0.44(+0.36%) |
Jan 31, 2024 | 125.59 | 125.59 | 123.65 | 123.81 | 7,158 | -0.49(-0.39%) |
Jan 30, 2024 | 123.60 | 124.30 | 123.43 | 124.30 | 4,849 | -0.35(-0.28%) |
Jan 29, 2024 | 123.46 | 124.65 | 123.46 | 124.65 | 4,680 | +0.95(+0.77%) |
Jan 26, 2024 | 123.56 | 123.76 | 123.34 | 123.70 | 4,355 | +0.40(+0.32%) |
Jan 25, 2024 | 122.67 | 123.33 | 122.67 | 123.30 | 5,103 | -0.16(-0.13%) |
Jan 24, 2024 | 124.42 | 124.80 | 123.46 | 123.46 | 12,810 | -0.18(-0.15%) |
Jan 23, 2024 | 123.03 | 123.64 | 122.57 | 123.64 | 7,743 | +2.59(+2.14%) |
Jan 22, 2024 | 121.58 | 121.62 | 120.91 | 121.05 | 7,447 | +0.29(+0.24%) |
Jan 19, 2024 | 120.49 | 121.41 | 120.09 | 120.76 | 8,349 | +0.87(+0.72%) |
Jan 18, 2024 | 119.03 | 119.89 | 119.02 | 119.89 | 15,979 | +0.87(+0.73%) |
Jan 17, 2024 | 118.69 | 119.02 | 118.25 | 119.02 | 12,141 | -1.42(-1.18%) |
Jan 16, 2024 | 121.29 | 121.42 | 120.21 | 120.44 | 6,364 | -2.14(-1.75%) |
Jan 12, 2024 | 123.57 | 124.06 | 122.38 | 122.58 | 6,995 | -1.20(-0.97%) |
Jan 11, 2024 | 122.50 | 124.74 | 120.68 | 123.78 | 5,475 | +2.77(+2.29%) |
Jan 10, 2024 | 122.75 | 122.75 | 121.01 | 121.01 | 20,024 | +0.93(+0.77%) |
Jan 09, 2024 | 119.73 | 120.17 | 119.65 | 120.08 | 6,481 | -1.24(-1.02%) |
Jan 08, 2024 | 120.13 | 121.32 | 120.02 | 121.32 | 6,533 | +0.33(+0.27%) |
Jan 05, 2024 | 123.18 | 123.18 | 120.80 | 120.99 | 8,388 | -0.09(-0.07%) |
Jan 04, 2024 | 123.24 | 123.24 | 121.08 | 121.08 | 7,731 | -0.70(-0.57%) |
Jan 03, 2024 | 121.70 | 122.07 | 121.30 | 121.78 | 7,762 | -2.74(-2.20%) |