Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 341,217 | +0.47(+0.35%) |
Mar 27, 2024 | 134.15 | 134.75 | 133.46 | 134.24 | 511,942 | +0.90(+0.67%) |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431,316 | +0.43(+0.32%) |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 355,405 | -1.21(-0.90%) |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352,617 | -1.17(-0.86%) |
Mar 21, 2024 | 135.82 | 136.06 | 134.79 | 135.29 | 670,392 | +0.01(+0.01%) |
Mar 20, 2024 | 133.24 | 135.35 | 133.24 | 135.28 | 610,365 | +2.27(+1.71%) |
Mar 19, 2024 | 131.30 | 133.28 | 131.30 | 133.01 | 540,930 | +1.67(+1.27%) |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505,400 | +0.95(+0.73%) |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 1,538,726 | +0.33(+0.25%) |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 920,452 | -2.22(-1.68%) |
Mar 13, 2024 | 132.55 | 133.91 | 131.81 | 132.28 | 962,683 | -0.32(-0.24%) |
Mar 12, 2024 | 130.81 | 133.12 | 129.90 | 132.60 | 809,340 | +2.03(+1.56%) |
Mar 11, 2024 | 130.01 | 130.91 | 128.88 | 130.57 | 723,103 | +0.19(+0.14%) |
Mar 08, 2024 | 132.04 | 134.01 | 130.18 | 130.38 | 805,936 | -1.05(-0.80%) |
Mar 07, 2024 | 128.89 | 131.47 | 128.57 | 131.42 | 1,381,237 | +3.48(+2.72%) |
Mar 06, 2024 | 127.82 | 128.91 | 126.71 | 127.95 | 590,950 | +0.88(+0.69%) |
Mar 05, 2024 | 127.76 | 128.96 | 126.11 | 127.07 | 767,552 | -1.26(-0.98%) |
Mar 04, 2024 | 125.97 | 129.41 | 125.33 | 128.32 | 1,180,537 | +1.98(+1.57%) |
Mar 01, 2024 | 127.09 | 127.54 | 126.02 | 126.34 | 1,440,833 | -1.07(-0.84%) |
Feb 29, 2024 | 128.13 | 129.14 | 127.33 | 127.41 | 1,737,868 | -0.29(-0.23%) |
Feb 28, 2024 | 128.41 | 129.35 | 127.50 | 127.70 | 822,881 | -1.13(-0.87%) |
Feb 27, 2024 | 131.22 | 131.22 | 128.22 | 128.82 | 953,445 | +0.80(+0.62%) |
Feb 26, 2024 | 128.30 | 129.15 | 127.76 | 128.03 | 880,681 | -0.60(-0.46%) |
Feb 23, 2024 | 127.29 | 129.39 | 127.04 | 128.62 | 935,060 | -0.57(-0.44%) |
Feb 22, 2024 | 131.99 | 132.83 | 126.81 | 129.19 | 1,326,375 | -1.44(-1.11%) |
Feb 21, 2024 | 131.12 | 132.06 | 128.28 | 130.64 | 1,076,614 | -0.95(-0.72%) |
Feb 20, 2024 | 127.73 | 136.41 | 127.59 | 131.58 | 1,533,227 | -0.36(-0.27%) |
Feb 16, 2024 | 132.10 | 134.40 | 131.47 | 131.94 | 1,009,250 | -0.89(-0.67%) |
Feb 15, 2024 | 131.55 | 133.17 | 130.93 | 132.83 | 683,141 | +2.12(+1.62%) |
Feb 14, 2024 | 130.60 | 130.84 | 128.57 | 130.71 | 697,062 | +1.58(+1.23%) |
Feb 13, 2024 | 128.53 | 130.20 | 127.76 | 129.12 | 843,773 | -3.97(-2.98%) |
Feb 12, 2024 | 131.19 | 133.45 | 131.11 | 133.09 | 768,845 | +1.65(+1.26%) |
Feb 09, 2024 | 129.72 | 132.47 | 129.72 | 131.43 | 783,215 | +1.38(+1.06%) |
Feb 08, 2024 | 128.29 | 130.11 | 127.36 | 130.05 | 758,478 | +3.57(+2.82%) |
Feb 07, 2024 | 126.47 | 127.13 | 125.61 | 126.48 | 550,698 | +0.91(+0.72%) |
Feb 06, 2024 | 124.60 | 125.99 | 124.60 | 125.57 | 340,014 | +0.27(+0.21%) |
Feb 05, 2024 | 125.74 | 126.29 | 123.44 | 125.31 | 600,252 | -1.86(-1.47%) |
Feb 02, 2024 | 125.84 | 127.96 | 124.62 | 127.17 | 587,442 | +0.40(+0.31%) |
Feb 01, 2024 | 124.50 | 126.81 | 123.56 | 126.77 | 777,152 | +3.33(+2.70%) |
Jan 31, 2024 | 125.31 | 125.94 | 123.26 | 123.44 | 621,610 | -2.29(-1.82%) |
Jan 30, 2024 | 125.56 | 126.87 | 125.18 | 125.73 | 481,409 | -0.67(-0.53%) |
Jan 29, 2024 | 124.21 | 126.43 | 123.65 | 126.40 | 640,534 | +1.98(+1.59%) |
Jan 26, 2024 | 125.27 | 125.79 | 124.26 | 124.42 | 512,724 | -0.89(-0.71%) |
Jan 25, 2024 | 124.34 | 125.36 | 123.12 | 125.31 | 579,540 | +2.82(+2.30%) |
Jan 24, 2024 | 124.98 | 124.98 | 122.06 | 122.49 | 489,132 | -1.39(-1.13%) |
Jan 23, 2024 | 125.02 | 125.68 | 122.31 | 123.88 | 523,455 | -1.06(-0.85%) |
Jan 22, 2024 | 122.72 | 124.96 | 122.54 | 124.94 | 797,926 | +3.19(+2.62%) |
Jan 19, 2024 | 120.82 | 122.06 | 119.73 | 121.75 | 676,164 | +1.02(+0.84%) |
Jan 18, 2024 | 118.83 | 120.82 | 118.83 | 120.73 | 601,856 | +2.44(+2.06%) |
Jan 17, 2024 | 118.09 | 119.20 | 117.51 | 118.29 | 925,503 | -0.69(-0.58%) |
Jan 16, 2024 | 118.39 | 119.02 | 116.75 | 118.98 | 903,675 | -0.37(-0.31%) |
Jan 12, 2024 | 121.55 | 121.55 | 118.73 | 119.35 | 554,298 | -0.89(-0.74%) |
Jan 11, 2024 | 121.41 | 121.74 | 119.40 | 120.23 | 866,173 | -1.43(-1.17%) |
Jan 10, 2024 | 122.99 | 123.92 | 121.44 | 121.66 | 871,585 | -1.94(-1.57%) |
Jan 09, 2024 | 122.21 | 123.63 | 122.21 | 123.60 | 520,857 | +0.32(+0.26%) |
Jan 08, 2024 | 122.59 | 123.64 | 122.22 | 123.28 | 700,053 | +0.95(+0.77%) |
Jan 05, 2024 | 121.84 | 122.85 | 121.49 | 122.34 | 662,484 | +0.51(+0.42%) |
Jan 04, 2024 | 121.12 | 122.49 | 120.65 | 121.83 | 753,706 | +0.76(+0.63%) |
Jan 03, 2024 | 122.59 | 122.59 | 120.22 | 121.07 | 828,812 | -2.73(-2.21%) |