Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.67 | 141.75 | 139.40 | 140.51 | 81,865 | +1.29(+0.93%) |
Mar 27, 2024 | 136.40 | 139.22 | 135.95 | 139.22 | 129,596 | +4.39(+3.26%) |
Mar 26, 2024 | 136.55 | 136.55 | 134.81 | 134.83 | 141,138 | -0.65(-0.48%) |
Mar 25, 2024 | 139.70 | 141.02 | 135.32 | 135.48 | 82,021 | -3.32(-2.39%) |
Mar 22, 2024 | 140.94 | 141.35 | 138.09 | 138.80 | 194,530 | -1.50(-1.07%) |
Mar 21, 2024 | 139.99 | 141.06 | 138.67 | 140.30 | 126,952 | +1.42(+1.02%) |
Mar 20, 2024 | 137.00 | 139.48 | 135.75 | 138.88 | 172,736 | +2.12(+1.55%) |
Mar 19, 2024 | 133.33 | 136.85 | 132.32 | 136.76 | 206,820 | +3.43(+2.57%) |
Mar 18, 2024 | 134.98 | 135.87 | 133.24 | 133.33 | 99,767 | -1.99(-1.47%) |
Mar 15, 2024 | 132.48 | 135.80 | 132.48 | 135.32 | 840,410 | +1.30(+0.97%) |
Mar 14, 2024 | 136.17 | 136.65 | 132.63 | 134.02 | 216,229 | -2.15(-1.58%) |
Mar 13, 2024 | 135.99 | 137.62 | 135.43 | 136.17 | 168,043 | +0.06(+0.04%) |
Mar 12, 2024 | 138.29 | 138.40 | 134.37 | 136.11 | 161,518 | -1.92(-1.39%) |
Mar 11, 2024 | 137.66 | 139.05 | 136.54 | 138.03 | 110,491 | -0.15(-0.11%) |
Mar 08, 2024 | 140.44 | 142.27 | 138.17 | 138.18 | 91,204 | -0.81(-0.59%) |
Mar 07, 2024 | 140.41 | 140.98 | 138.69 | 138.99 | 94,180 | -0.23(-0.16%) |
Mar 06, 2024 | 139.12 | 140.78 | 136.85 | 139.22 | 122,645 | +1.33(+0.97%) |
Mar 05, 2024 | 139.19 | 141.03 | 137.18 | 137.89 | 108,975 | -1.78(-1.27%) |
Mar 04, 2024 | 144.68 | 144.68 | 139.14 | 139.67 | 171,834 | -5.13(-3.54%) |
Mar 01, 2024 | 145.92 | 145.92 | 143.80 | 144.80 | 80,226 | -1.11(-0.76%) |
Feb 29, 2024 | 147.11 | 151.50 | 143.99 | 145.92 | 157,720 | +1.55(+1.07%) |
Feb 28, 2024 | 149.18 | 149.18 | 137.24 | 144.37 | 234,413 | -8.37(-5.48%) |
Feb 27, 2024 | 153.54 | 153.54 | 151.49 | 152.74 | 126,858 | +1.11(+0.73%) |
Feb 26, 2024 | 151.46 | 153.44 | 150.79 | 151.62 | 57,017 | +0.24(+0.16%) |
Feb 23, 2024 | 149.82 | 152.57 | 149.14 | 151.39 | 77,219 | +1.87(+1.25%) |
Feb 22, 2024 | 151.05 | 153.60 | 148.85 | 149.52 | 275,605 | -1.87(-1.24%) |
Feb 21, 2024 | 151.91 | 153.69 | 149.98 | 151.39 | 85,621 | -0.43(-0.28%) |
Feb 20, 2024 | 149.91 | 152.48 | 148.50 | 151.81 | 133,768 | +0.66(+0.43%) |
Feb 16, 2024 | 149.66 | 152.03 | 148.54 | 151.16 | 105,702 | +1.06(+0.71%) |
Feb 15, 2024 | 147.20 | 150.62 | 147.20 | 150.09 | 104,614 | +3.95(+2.70%) |
Feb 14, 2024 | 146.63 | 146.63 | 142.98 | 146.15 | 108,059 | +1.14(+0.79%) |
Feb 13, 2024 | 149.95 | 150.76 | 144.57 | 145.00 | 191,958 | -9.27(-6.01%) |
Feb 12, 2024 | 151.63 | 155.89 | 151.63 | 154.27 | 133,702 | +2.91(+1.93%) |
Feb 09, 2024 | 150.69 | 152.36 | 149.72 | 151.36 | 122,274 | +1.43(+0.96%) |
Feb 08, 2024 | 147.76 | 150.79 | 147.11 | 149.92 | 149,256 | +3.23(+2.20%) |
Feb 07, 2024 | 146.29 | 147.25 | 142.59 | 146.69 | 170,483 | +1.01(+0.70%) |
Feb 06, 2024 | 144.19 | 146.84 | 143.43 | 145.68 | 132,491 | +1.69(+1.17%) |
Feb 05, 2024 | 142.62 | 144.67 | 140.26 | 143.99 | 114,344 | +0.48(+0.33%) |
Feb 02, 2024 | 141.19 | 144.08 | 140.29 | 143.51 | 121,053 | +0.77(+0.54%) |
Feb 01, 2024 | 139.50 | 142.74 | 138.99 | 142.74 | 166,416 | +4.36(+3.15%) |
Jan 31, 2024 | 138.34 | 139.74 | 137.80 | 138.39 | 183,055 | -0.32(-0.23%) |
Jan 30, 2024 | 137.93 | 139.00 | 135.66 | 138.71 | 102,343 | +0.59(+0.42%) |
Jan 29, 2024 | 136.72 | 138.24 | 133.73 | 138.12 | 115,191 | +1.86(+1.36%) |
Jan 26, 2024 | 134.80 | 137.45 | 134.23 | 136.26 | 135,164 | +2.73(+2.05%) |
Jan 25, 2024 | 137.96 | 138.80 | 133.25 | 133.53 | 154,740 | -2.90(-2.13%) |
Jan 24, 2024 | 142.85 | 142.85 | 136.09 | 136.43 | 192,255 | -2.50(-1.80%) |
Jan 23, 2024 | 138.85 | 139.57 | 136.42 | 138.93 | 114,272 | +1.81(+1.32%) |
Jan 22, 2024 | 136.66 | 138.23 | 135.38 | 137.12 | 118,583 | +1.60(+1.18%) |
Jan 19, 2024 | 135.87 | 135.95 | 133.29 | 135.51 | 61,535 | +0.63(+0.46%) |
Jan 18, 2024 | 136.76 | 136.76 | 132.54 | 134.89 | 123,205 | -0.78(-0.57%) |
Jan 17, 2024 | 134.94 | 137.44 | 134.94 | 135.66 | 98,515 | -1.07(-0.79%) |
Jan 16, 2024 | 137.88 | 138.75 | 136.00 | 136.74 | 110,007 | -2.05(-1.48%) |
Jan 12, 2024 | 141.23 | 141.72 | 137.89 | 138.79 | 79,590 | -0.70(-0.50%) |
Jan 11, 2024 | 137.12 | 140.29 | 136.75 | 139.48 | 137,950 | +1.90(+1.38%) |
Jan 10, 2024 | 137.12 | 138.80 | 135.99 | 137.58 | 92,437 | +0.02(+0.01%) |
Jan 09, 2024 | 135.19 | 137.62 | 134.78 | 137.56 | 97,556 | +0.48(+0.35%) |
Jan 08, 2024 | 133.08 | 137.29 | 132.83 | 137.09 | 101,249 | +3.93(+2.95%) |
Jan 05, 2024 | 133.02 | 135.89 | 131.90 | 133.16 | 91,317 | -0.94(-0.70%) |
Jan 04, 2024 | 135.22 | 136.28 | 134.05 | 134.10 | 101,589 | -0.50(-0.37%) |
Jan 03, 2024 | 140.75 | 140.85 | 134.06 | 134.60 | 129,598 | -6.75(-4.78%) |