Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 135.67 | 137.47 | 137.36 | 137.48 | 501,786 | +0.94(+0.69%) |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525,927 | -1.51(-1.09%) |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295,185 | +0.35(+0.25%) |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317,102 | -1.64(-1.18%) |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233,681 | -0.55(-0.39%) |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 528,919 | -1.90(-1.34%) |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470,083 | +5.26(+3.86%) |
Mar 19, 2024 | 136.81 | 138.65 | 134.72 | 136.53 | 375,868 | -2.00(-1.44%) |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393,386 | +2.95(+2.18%) |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 537,842 | -2.79(-2.02%) |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 382,172 | -4.29(-3.01%) |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 1,060,627 | +1.38(+0.98%) |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 521,062 | +2.84(+2.05%) |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 356,174 | -0.61(-0.44%) |
Mar 08, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 468,109 | -3.72(-2.61%) |
Mar 07, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 565,331 | +3.42(+2.45%) |
Mar 06, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 519,525 | +2.81(+2.06%) |
Mar 05, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 573,546 | -3.05(-2.19%) |
Mar 04, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 583,506 | +0.30(+0.22%) |
Mar 01, 2024 | 140.00 | 141.55 | 138.63 | 139.28 | 606,990 | -0.90(-0.64%) |
Feb 29, 2024 | 140.00 | 140.31 | 138.25 | 140.18 | 552,257 | +0.89(+0.64%) |
Feb 28, 2024 | 139.21 | 140.22 | 138.16 | 139.29 | 487,505 | -1.03(-0.73%) |
Feb 27, 2024 | 136.00 | 140.58 | 135.50 | 140.32 | 728,188 | +5.78(+4.30%) |
Feb 26, 2024 | 133.72 | 137.24 | 133.18 | 134.54 | 569,103 | +0.32(+0.24%) |
Feb 23, 2024 | 136.02 | 138.00 | 133.52 | 134.22 | 429,801 | -1.62(-1.19%) |
Feb 22, 2024 | 139.50 | 139.50 | 134.28 | 135.84 | 856,505 | +3.07(+2.31%) |
Feb 21, 2024 | 134.50 | 141.25 | 130.63 | 132.77 | 2,075,652 | +7.45(+5.94%) |
Feb 20, 2024 | 126.07 | 128.92 | 125.12 | 125.32 | 1,081,324 | -1.94(-1.52%) |
Feb 16, 2024 | 126.98 | 127.92 | 125.54 | 127.26 | 573,538 | -1.16(-0.90%) |
Feb 15, 2024 | 130.31 | 130.96 | 127.02 | 128.42 | 606,060 | -1.18(-0.91%) |
Feb 14, 2024 | 126.98 | 129.62 | 125.67 | 129.60 | 453,270 | +4.15(+3.31%) |
Feb 13, 2024 | 124.05 | 126.91 | 122.50 | 125.45 | 671,291 | -3.88(-3.00%) |
Feb 12, 2024 | 132.35 | 132.99 | 128.28 | 129.33 | 796,538 | -3.97(-2.98%) |
Feb 09, 2024 | 132.41 | 134.14 | 131.21 | 133.30 | 457,686 | +2.36(+1.80%) |
Feb 08, 2024 | 133.00 | 133.86 | 130.73 | 130.94 | 629,292 | -2.22(-1.67%) |
Feb 07, 2024 | 130.10 | 134.21 | 130.00 | 133.16 | 653,755 | +3.95(+3.06%) |
Feb 06, 2024 | 128.60 | 129.28 | 127.13 | 129.21 | 618,554 | +1.27(+0.99%) |
Feb 05, 2024 | 126.62 | 128.22 | 125.23 | 127.94 | 521,714 | +0.19(+0.15%) |
Feb 02, 2024 | 127.81 | 128.25 | 126.40 | 127.75 | 524,048 | +0.58(+0.46%) |
Feb 01, 2024 | 127.90 | 129.37 | 125.91 | 127.17 | 787,066 | +0.29(+0.23%) |
Jan 31, 2024 | 127.50 | 129.69 | 125.83 | 126.88 | 879,363 | -2.34(-1.81%) |
Jan 30, 2024 | 128.87 | 129.51 | 127.06 | 129.22 | 662,518 | +0.30(+0.23%) |
Jan 29, 2024 | 128.45 | 129.38 | 125.51 | 128.92 | 626,535 | +0.31(+0.24%) |
Jan 26, 2024 | 126.90 | 129.35 | 125.52 | 128.61 | 539,972 | +1.72(+1.36%) |
Jan 25, 2024 | 129.12 | 129.94 | 124.98 | 126.89 | 602,498 | -1.61(-1.25%) |
Jan 24, 2024 | 131.03 | 131.54 | 126.72 | 128.50 | 733,493 | -0.53(-0.41%) |
Jan 23, 2024 | 130.00 | 130.73 | 127.83 | 129.03 | 716,715 | +0.28(+0.22%) |
Jan 22, 2024 | 128.42 | 133.09 | 128.42 | 128.75 | 678,740 | +1.60(+1.26%) |
Jan 19, 2024 | 126.08 | 127.27 | 123.95 | 127.15 | 424,668 | +2.32(+1.86%) |
Jan 18, 2024 | 126.65 | 127.59 | 122.38 | 124.83 | 447,870 | -0.30(-0.24%) |
Jan 17, 2024 | 123.96 | 125.44 | 122.00 | 125.13 | 609,128 | -0.97(-0.77%) |
Jan 16, 2024 | 123.63 | 127.27 | 123.63 | 126.10 | 682,676 | +0.77(+0.61%) |
Jan 12, 2024 | 125.91 | 127.65 | 125.09 | 125.33 | 557,815 | +0.07(+0.06%) |
Jan 11, 2024 | 122.06 | 125.51 | 121.59 | 125.26 | 695,682 | +3.08(+2.52%) |
Jan 10, 2024 | 122.85 | 123.05 | 121.22 | 122.18 | 438,778 | -0.03(-0.02%) |
Jan 09, 2024 | 119.20 | 122.99 | 119.20 | 122.21 | 528,066 | +1.75(+1.45%) |
Jan 08, 2024 | 118.79 | 121.83 | 118.79 | 120.46 | 377,193 | +2.36(+2.00%) |
Jan 05, 2024 | 116.90 | 121.27 | 116.75 | 118.10 | 455,609 | +1.20(+1.03%) |
Jan 04, 2024 | 116.48 | 118.07 | 116.27 | 116.90 | 355,838 | -0.50(-0.43%) |
Jan 03, 2024 | 114.18 | 118.50 | 114.18 | 117.40 | 571,287 | -0.60(-0.51%) |