Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 100,939 | +1.38(+0.98%) |
Mar 27, 2024 | 140.28 | 141.92 | 140.28 | 141.44 | 91,089 | +1.60(+1.14%) |
Mar 26, 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 75,664 | +3.59(+2.63%) |
Mar 25, 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 46,261 | -1.06(-0.77%) |
Mar 22, 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 49,997 | +0.10(+0.07%) |
Mar 21, 2024 | 137.67 | 138.91 | 136.87 | 137.21 | 121,005 | +0.54(+0.40%) |
Mar 20, 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 64,780 | +1.66(+1.23%) |
Mar 19, 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 72,997 | +2.93(+2.22%) |
Mar 18, 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 82,925 | +1.38(+1.06%) |
Mar 15, 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 173,569 | -0.49(-0.37%) |
Mar 14, 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 144,461 | +1.49(+1.15%) |
Mar 13, 2024 | 130.98 | 131.35 | 129.41 | 129.70 | 78,524 | -1.63(-1.24%) |
Mar 12, 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 53,721 | +1.97(+1.52%) |
Mar 11, 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 109,516 | -3.16(-2.38%) |
Mar 08, 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 131,950 | +0.26(+0.20%) |
Mar 07, 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 91,703 | -0.20(-0.15%) |
Mar 06, 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 50,941 | +0.08(+0.06%) |
Mar 05, 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 67,434 | -2.85(-2.11%) |
Mar 04, 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 64,979 | +2.81(+2.12%) |
Mar 01, 2024 | 131.35 | 132.75 | 130.37 | 132.42 | 72,438 | +1.24(+0.95%) |
Feb 29, 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 147,025 | +0.93(+0.71%) |
Feb 28, 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 37,002 | -2.06(-1.56%) |
Feb 27, 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 81,460 | +1.31(+1.00%) |
Feb 26, 2024 | 131.49 | 132.52 | 129.81 | 131.00 | 92,072 | -0.79(-0.60%) |
Feb 23, 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 130,424 | +0.62(+0.47%) |
Feb 22, 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 70,156 | +0.53(+0.41%) |
Feb 21, 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 57,916 | -2.15(-1.62%) |
Feb 20, 2024 | 133.00 | 134.72 | 132.23 | 132.79 | 76,572 | -1.84(-1.37%) |
Feb 16, 2024 | 136.79 | 136.79 | 134.33 | 134.63 | 63,299 | -2.27(-1.66%) |
Feb 15, 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 95,733 | +2.18(+1.62%) |
Feb 14, 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 65,728 | +2.79(+2.11%) |
Feb 13, 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 77,923 | -6.90(-4.97%) |
Feb 12, 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 75,153 | +1.73(+1.26%) |
Feb 09, 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 99,033 | +3.20(+2.39%) |
Feb 08, 2024 | 130.72 | 133.90 | 130.53 | 133.90 | 63,445 | +2.78(+2.12%) |
Feb 07, 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 65,678 | +1.47(+1.13%) |
Feb 06, 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 61,745 | +1.39(+1.08%) |
Feb 05, 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 123,376 | -0.83(-0.64%) |
Feb 02, 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 149,291 | -1.18(-0.91%) |
Feb 01, 2024 | 128.38 | 131.42 | 127.79 | 130.27 | 104,948 | +2.24(+1.75%) |
Jan 31, 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 195,484 | -2.72(-2.08%) |
Jan 30, 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 110,983 | +0.45(+0.35%) |
Jan 29, 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 166,347 | -2.29(-1.73%) |
Jan 26, 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 264,029 | -1.80(-1.34%) |
Jan 25, 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 244,331 | +5.70(+4.43%) |
Jan 24, 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 137,564 | -1.58(-1.21%) |
Jan 23, 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 82,624 | -0.88(-0.67%) |
Jan 22, 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 78,709 | +3.16(+2.47%) |
Jan 19, 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 80,028 | +2.39(+1.90%) |
Jan 18, 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 70,998 | +3.83(+3.15%) |
Jan 17, 2024 | 121.39 | 122.59 | 120.42 | 121.77 | 96,918 | -0.80(-0.65%) |
Jan 16, 2024 | 123.30 | 124.16 | 122.09 | 122.57 | 129,968 | -1.79(-1.44%) |
Jan 12, 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 61,975 | +1.06(+0.86%) |
Jan 11, 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 93,143 | -2.05(-1.64%) |
Jan 10, 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 58,685 | +1.25(+1.01%) |
Jan 09, 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 44,270 | -1.00(-0.80%) |
Jan 08, 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 66,635 | +1.70(+1.38%) |
Jan 05, 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 116,447 | -2.08(-1.66%) |
Jan 04, 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 80,130 | -1.52(-1.20%) |
Jan 03, 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 105,123 | -1.95(-1.51%) |