Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.39 | 148.74 | 148.56 | 148.23 | 956,754 | +1.70(+1.16%) |
Mar 27, 2024 | 145.76 | 146.68 | 144.36 | 146.53 | 995,441 | +2.61(+1.81%) |
Mar 26, 2024 | 143.69 | 144.90 | 143.26 | 143.92 | 1,070,389 | +0.68(+0.47%) |
Mar 25, 2024 | 144.60 | 147.41 | 143.15 | 143.24 | 991,779 | +0.14(+0.10%) |
Mar 22, 2024 | 142.25 | 144.56 | 142.25 | 143.10 | 772,100 | +0.15(+0.10%) |
Mar 21, 2024 | 142.90 | 143.50 | 140.37 | 142.95 | 967,813 | +1.13(+0.80%) |
Mar 20, 2024 | 140.29 | 142.51 | 139.42 | 141.82 | 996,975 | +1.83(+1.31%) |
Mar 19, 2024 | 139.12 | 140.37 | 138.85 | 139.99 | 1,237,383 | +0.90(+0.65%) |
Mar 18, 2024 | 137.59 | 139.46 | 136.86 | 139.09 | 1,117,424 | +2.06(+1.50%) |
Mar 15, 2024 | 131.47 | 138.07 | 130.79 | 137.03 | 3,889,066 | +5.70(+4.34%) |
Mar 14, 2024 | 133.11 | 134.35 | 130.22 | 131.33 | 973,765 | -1.78(-1.34%) |
Mar 13, 2024 | 130.83 | 133.69 | 130.78 | 133.11 | 1,162,699 | +2.59(+1.99%) |
Mar 12, 2024 | 130.22 | 130.71 | 127.20 | 130.51 | 1,098,545 | +1.41(+1.09%) |
Mar 11, 2024 | 129.43 | 129.59 | 126.43 | 129.10 | 815,187 | -1.55(-1.19%) |
Mar 08, 2024 | 132.05 | 134.39 | 130.39 | 130.65 | 878,757 | -0.92(-0.70%) |
Mar 07, 2024 | 130.10 | 132.49 | 130.10 | 131.58 | 708,101 | +2.43(+1.88%) |
Mar 06, 2024 | 130.24 | 131.46 | 128.87 | 129.14 | 903,268 | +1.45(+1.14%) |
Mar 05, 2024 | 128.34 | 129.63 | 126.34 | 127.69 | 1,127,581 | -1.73(-1.34%) |
Mar 04, 2024 | 132.63 | 134.01 | 127.72 | 129.42 | 1,357,889 | -3.45(-2.60%) |
Mar 01, 2024 | 133.44 | 136.83 | 131.53 | 132.87 | 1,517,772 | -0.11(-0.08%) |
Feb 29, 2024 | 132.29 | 133.52 | 131.23 | 132.98 | 2,148,300 | +1.32(+1.00%) |
Feb 28, 2024 | 130.78 | 132.32 | 130.00 | 131.66 | 1,182,093 | -0.48(-0.36%) |
Feb 27, 2024 | 130.04 | 132.81 | 129.95 | 132.13 | 1,230,328 | +1.89(+1.45%) |
Feb 26, 2024 | 126.80 | 130.39 | 126.22 | 130.25 | 1,004,676 | +4.04(+3.20%) |
Feb 23, 2024 | 124.73 | 127.02 | 123.77 | 126.21 | 757,450 | +2.22(+1.79%) |
Feb 22, 2024 | 121.15 | 124.26 | 121.15 | 123.99 | 802,708 | +2.71(+2.24%) |
Feb 21, 2024 | 121.02 | 121.69 | 119.90 | 121.28 | 856,830 | -0.56(-0.46%) |
Feb 20, 2024 | 120.97 | 122.85 | 120.19 | 121.84 | 1,020,671 | -0.73(-0.59%) |
Feb 16, 2024 | 123.69 | 125.21 | 122.44 | 122.56 | 901,618 | -0.81(-0.66%) |
Feb 15, 2024 | 119.28 | 123.57 | 119.28 | 123.38 | 1,327,601 | +4.39(+3.69%) |
Feb 14, 2024 | 118.24 | 120.21 | 117.43 | 118.99 | 912,202 | +1.36(+1.16%) |
Feb 13, 2024 | 120.84 | 121.38 | 116.69 | 117.62 | 1,253,606 | -5.41(-4.39%) |
Feb 12, 2024 | 124.46 | 125.36 | 122.82 | 123.03 | 979,278 | -1.17(-0.94%) |
Feb 09, 2024 | 124.21 | 124.87 | 123.43 | 124.20 | 1,160,790 | +0.15(+0.12%) |
Feb 08, 2024 | 123.86 | 124.95 | 122.76 | 124.05 | 852,310 | +0.28(+0.22%) |
Feb 07, 2024 | 119.46 | 124.69 | 119.39 | 123.78 | 1,475,757 | +4.36(+3.65%) |
Feb 06, 2024 | 120.90 | 121.55 | 119.27 | 119.41 | 1,194,680 | -1.31(-1.09%) |
Feb 05, 2024 | 118.06 | 121.07 | 117.37 | 120.72 | 1,285,404 | +1.32(+1.11%) |
Feb 02, 2024 | 118.63 | 120.52 | 118.20 | 119.40 | 1,217,735 | +0.37(+0.31%) |
Feb 01, 2024 | 121.16 | 122.08 | 117.82 | 119.04 | 1,479,391 | -0.89(-0.75%) |
Jan 31, 2024 | 121.90 | 122.11 | 119.65 | 119.93 | 1,667,498 | -1.75(-1.44%) |
Jan 30, 2024 | 115.06 | 122.11 | 115.03 | 121.68 | 1,630,034 | +5.56(+4.78%) |
Jan 29, 2024 | 114.84 | 116.19 | 112.13 | 116.12 | 1,747,046 | +0.85(+0.74%) |
Jan 26, 2024 | 115.64 | 117.19 | 114.61 | 115.27 | 1,002,430 | +0.10(+0.09%) |
Jan 25, 2024 | 116.64 | 117.41 | 114.03 | 115.17 | 1,275,540 | -0.64(-0.55%) |
Jan 24, 2024 | 109.39 | 117.81 | 109.31 | 115.81 | 2,594,543 | +0.40(+0.34%) |
Jan 23, 2024 | 115.65 | 116.99 | 114.76 | 115.41 | 1,982,795 | +0.71(+0.62%) |
Jan 22, 2024 | 111.49 | 114.82 | 111.49 | 114.70 | 1,979,895 | +2.55(+2.28%) |
Jan 19, 2024 | 111.75 | 112.51 | 110.63 | 112.15 | 962,702 | +0.17(+0.15%) |
Jan 18, 2024 | 112.10 | 113.17 | 110.85 | 111.98 | 1,013,744 | +0.34(+0.30%) |
Jan 17, 2024 | 109.77 | 112.46 | 108.97 | 111.64 | 1,273,723 | +0.75(+0.67%) |
Jan 16, 2024 | 112.22 | 112.67 | 110.80 | 110.90 | 1,151,115 | -1.61(-1.43%) |
Jan 12, 2024 | 112.58 | 114.32 | 111.72 | 112.51 | 787,469 | +0.10(+0.09%) |
Jan 11, 2024 | 112.04 | 112.96 | 110.37 | 112.41 | 1,122,066 | +0.28(+0.25%) |
Jan 10, 2024 | 112.38 | 113.02 | 111.62 | 112.13 | 1,164,663 | -0.17(-0.15%) |
Jan 09, 2024 | 115.76 | 115.76 | 112.05 | 112.30 | 1,333,382 | -4.00(-3.44%) |
Jan 08, 2024 | 114.64 | 116.55 | 112.83 | 116.30 | 1,153,901 | +0.81(+0.71%) |
Jan 05, 2024 | 115.20 | 117.23 | 114.64 | 115.49 | 1,494,412 | -0.24(-0.21%) |
Jan 04, 2024 | 117.98 | 119.09 | 115.60 | 115.73 | 1,312,598 | -2.63(-2.22%) |
Jan 03, 2024 | 117.12 | 120.65 | 115.70 | 118.36 | 1,242,000 | +0.20(+0.17%) |