Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 164 | +3.60(+2.64%) |
Mar 27, 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 451 | -0.50(-0.37%) |
Mar 26, 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 70 | -2.25(-1.62%) |
Mar 25, 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 299 | +5.75(+4.32%) |
Mar 22, 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 228 | +1.75(+1.33%) |
Mar 21, 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 146 | +0.30(+0.23%) |
Mar 20, 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 161 | -3.30(-2.45%) |
Mar 19, 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 7,491 | +0.95(+0.71%) |
Mar 18, 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 153 | +0.80(+0.60%) |
Mar 15, 2024 | 134.50 | 138.50 | 131.56 | 132.75 | 276 | -2.50(-1.85%) |
Mar 14, 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 127 | +0.50(+0.37%) |
Mar 13, 2024 | 133.75 | 137.45 | 131.80 | 134.75 | 164 | +1.00(+0.75%) |
Mar 12, 2024 | 136.60 | 139.40 | 133.50 | 133.75 | 1,101 | -3.00(-2.19%) |
Mar 11, 2024 | 138.20 | 139.70 | 136.75 | 136.75 | 660 | -0.25(-0.18%) |
Mar 08, 2024 | 138.95 | 139.25 | 134.45 | 137.00 | 405 | -1.25(-0.90%) |
Mar 07, 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 153 | +2.50(+1.84%) |
Mar 06, 2024 | 137.70 | 139.00 | 135.75 | 135.75 | 263 | -0.25(-0.18%) |
Mar 05, 2024 | 137.70 | 138.25 | 136.00 | 136.00 | 132 | +0.24(+0.18%) |
Mar 04, 2024 | 136.70 | 138.00 | 135.50 | 135.76 | 146 | +0.51(+0.38%) |
Mar 01, 2024 | 141.85 | 141.85 | 135.25 | 135.25 | 302 | -4.75(-3.39%) |
Feb 29, 2024 | 139.25 | 140.25 | 138.50 | 140.00 | 143 | +1.25(+0.90%) |
Feb 28, 2024 | 138.80 | 140.75 | 138.75 | 138.75 | 279 | -2.50(-1.77%) |
Feb 27, 2024 | 138.05 | 141.25 | 137.50 | 141.25 | 170 | +3.75(+2.73%) |
Feb 26, 2024 | 138.55 | 140.70 | 137.25 | 137.50 | 300 | +0.00(+0.00%) |
Feb 23, 2024 | 140.45 | 141.50 | 137.25 | 137.50 | 282 | +0.00(+0.00%) |
Feb 22, 2024 | 140.45 | 141.75 | 137.25 | 137.50 | 484 | -1.50(-1.08%) |
Feb 21, 2024 | 139.95 | 141.32 | 137.56 | 139.00 | 628 | +3.25(+2.39%) |
Feb 20, 2024 | 139.20 | 139.50 | 135.50 | 135.75 | 437 | +1.00(+0.74%) |
Feb 16, 2024 | 135.30 | 138.75 | 134.50 | 134.75 | 6,976 | -2.00(-1.46%) |
Feb 15, 2024 | 136.25 | 136.75 | 133.00 | 136.75 | 313 | +4.50(+3.40%) |
Feb 14, 2024 | 132.50 | 135.75 | 132.00 | 132.25 | 3,149 | -4.15(-3.04%) |
Feb 13, 2024 | 133.30 | 136.50 | 132.25 | 136.40 | 64,646 | +1.65(+1.22%) |
Feb 12, 2024 | 132.35 | 138.50 | 132.35 | 134.75 | 687 | -3.00(-2.18%) |
Feb 09, 2024 | 134.80 | 137.75 | 133.50 | 137.75 | 69,333 | +3.50(+2.61%) |
Feb 08, 2024 | 136.25 | 138.00 | 133.80 | 134.25 | 255 | +0.00(+0.00%) |
Feb 07, 2024 | 137.95 | 138.20 | 134.00 | 134.25 | 178 | +5.50(+4.27%) |
Feb 06, 2024 | 128.85 | 134.14 | 128.75 | 128.75 | 864 | -2.75(-2.09%) |
Feb 05, 2024 | 130.20 | 131.50 | 127.75 | 131.50 | 513 | +4.00(+3.14%) |
Feb 02, 2024 | 130.45 | 131.00 | 127.00 | 127.50 | 154 | -2.75(-2.11%) |
Feb 01, 2024 | 126.05 | 130.25 | 126.05 | 130.25 | 537 | -1.00(-0.76%) |
Jan 31, 2024 | 129.05 | 131.25 | 127.75 | 131.25 | 355 | +2.85(+2.22%) |
Jan 30, 2024 | 130.00 | 132.00 | 128.25 | 128.40 | 238 | +0.15(+0.12%) |
Jan 29, 2024 | 130.15 | 131.75 | 127.75 | 128.25 | 1,310 | +0.25(+0.20%) |
Jan 26, 2024 | 131.00 | 131.50 | 128.00 | 128.00 | 2,014 | +2.25(+1.79%) |
Jan 25, 2024 | 126.80 | 129.00 | 125.75 | 125.75 | 423 | -0.50(-0.40%) |
Jan 24, 2024 | 128.30 | 130.25 | 126.25 | 126.25 | 566 | -3.25(-2.51%) |
Jan 23, 2024 | 127.75 | 129.50 | 125.50 | 129.50 | 593 | +3.00(+2.37%) |
Jan 22, 2024 | 128.45 | 130.00 | 126.50 | 126.50 | 4,300 | -0.55(-0.43%) |
Jan 19, 2024 | 129.10 | 130.75 | 126.78 | 127.05 | 2,529 | -0.20(-0.16%) |
Jan 18, 2024 | 128.55 | 131.20 | 127.25 | 127.25 | 4,911 | -3.25(-2.49%) |
Jan 17, 2024 | 127.05 | 130.75 | 126.80 | 130.50 | 734 | -4.00(-2.97%) |
Jan 16, 2024 | 131.55 | 134.75 | 131.00 | 134.50 | 7,112 | +2.50(+1.89%) |
Jan 12, 2024 | 135.20 | 135.75 | 132.00 | 132.00 | 2,752 | +2.75(+2.13%) |
Jan 11, 2024 | 131.70 | 132.75 | 128.50 | 129.25 | 2,799 | +3.75(+2.99%) |
Jan 10, 2024 | 125.05 | 128.75 | 125.05 | 125.50 | 3,310 | +1.25(+1.01%) |
Jan 09, 2024 | 125.50 | 127.75 | 123.75 | 124.25 | 314 | -2.75(-2.17%) |
Jan 08, 2024 | 123.55 | 127.25 | 123.50 | 127.00 | 8,109 | +2.25(+1.80%) |
Jan 05, 2024 | 124.60 | 126.75 | 122.90 | 124.75 | 5,361 | -2.50(-1.96%) |
Jan 04, 2024 | 123.80 | 127.50 | 123.75 | 127.25 | 1,586 | +5.00(+4.09%) |
Jan 03, 2024 | 122.80 | 125.25 | 122.00 | 122.25 | 1,382 | +0.00(+0.00%) |