Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 1,136,949 | +0.13(+0.10%) |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 542,155 | -0.69(-0.51%) |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 618,307 | -0.69(-0.51%) |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 500,625 | +0.45(+0.33%) |
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 666,107 | +0.37(+0.27%) |
Mar 20, 2024 | 134.36 | 135.78 | 133.73 | 135.77 | 553,085 | +1.71(+1.27%) |
Mar 19, 2024 | 132.64 | 134.21 | 131.68 | 134.06 | 1,315,854 | +0.61(+0.46%) |
Mar 18, 2024 | 134.03 | 135.02 | 133.26 | 133.45 | 1,687,648 | +1.10(+0.83%) |
Mar 15, 2024 | 132.59 | 133.15 | 131.87 | 132.35 | 1,571,651 | -2.09(-1.55%) |
Mar 14, 2024 | 134.92 | 135.31 | 133.53 | 134.44 | 4,591,386 | +0.11(+0.08%) |
Mar 13, 2024 | 135.19 | 135.19 | 133.86 | 134.33 | 633,880 | -1.19(-0.88%) |
Mar 12, 2024 | 134.09 | 135.61 | 132.93 | 135.52 | 1,288,471 | +2.65(+1.99%) |
Mar 11, 2024 | 132.84 | 133.34 | 132.07 | 132.87 | 884,832 | -0.56(-0.42%) |
Mar 08, 2024 | 135.40 | 136.89 | 133.20 | 133.43 | 1,127,368 | -1.91(-1.41%) |
Mar 07, 2024 | 134.17 | 135.68 | 133.40 | 135.34 | 700,765 | +2.37(+1.78%) |
Mar 06, 2024 | 133.44 | 133.90 | 132.21 | 132.97 | 517,446 | +1.18(+0.89%) |
Mar 05, 2024 | 133.49 | 133.59 | 130.94 | 131.79 | 520,159 | -3.17(-2.35%) |
Mar 04, 2024 | 135.12 | 135.72 | 134.61 | 134.96 | 685,142 | -0.37(-0.27%) |
Mar 01, 2024 | 133.61 | 135.59 | 133.61 | 135.33 | 689,975 | +2.12(+1.59%) |
Feb 29, 2024 | 132.36 | 133.56 | 131.64 | 133.21 | 467,839 | +1.49(+1.13%) |
Feb 28, 2024 | 132.00 | 132.09 | 131.31 | 131.72 | 424,109 | -0.89(-0.67%) |
Feb 27, 2024 | 132.67 | 132.72 | 131.58 | 132.61 | 410,807 | +0.33(+0.25%) |
Feb 26, 2024 | 133.00 | 133.27 | 132.26 | 132.28 | 471,604 | -0.32(-0.24%) |
Feb 23, 2024 | 133.71 | 134.13 | 132.12 | 132.60 | 666,690 | -0.27(-0.20%) |
Feb 22, 2024 | 132.05 | 133.19 | 131.70 | 132.87 | 571,392 | +4.31(+3.35%) |
Feb 21, 2024 | 128.01 | 128.59 | 127.25 | 128.56 | 664,613 | -1.00(-0.77%) |
Feb 20, 2024 | 130.03 | 130.53 | 128.19 | 129.56 | 959,193 | -1.31(-1.00%) |
Feb 16, 2024 | 132.53 | 132.72 | 130.73 | 130.87 | 626,042 | -1.47(-1.11%) |
Feb 15, 2024 | 132.81 | 132.81 | 131.49 | 132.34 | 736,645 | -0.29(-0.22%) |
Feb 14, 2024 | 132.13 | 132.78 | 131.19 | 132.63 | 1,238,078 | +1.63(+1.24%) |
Feb 13, 2024 | 130.33 | 132.04 | 129.72 | 131.00 | 651,346 | -2.32(-1.74%) |
Feb 12, 2024 | 134.19 | 134.91 | 133.15 | 133.32 | 643,708 | -1.05(-0.78%) |
Feb 09, 2024 | 133.22 | 134.53 | 132.92 | 134.37 | 567,874 | +1.99(+1.50%) |
Feb 08, 2024 | 131.89 | 132.68 | 131.87 | 132.38 | 471,255 | +0.58(+0.44%) |
Feb 07, 2024 | 130.77 | 131.86 | 130.46 | 131.80 | 474,123 | +1.97(+1.52%) |
Feb 06, 2024 | 130.70 | 130.92 | 128.99 | 129.84 | 580,582 | -0.48(-0.37%) |
Feb 05, 2024 | 130.60 | 130.86 | 129.13 | 130.31 | 820,867 | +0.12(+0.09%) |
Feb 02, 2024 | 127.90 | 130.55 | 127.58 | 130.19 | 1,079,516 | +2.39(+1.87%) |
Feb 01, 2024 | 127.05 | 128.01 | 126.82 | 127.81 | 1,190,427 | +1.53(+1.21%) |
Jan 31, 2024 | 127.69 | 128.22 | 126.24 | 126.28 | 867,485 | -3.35(-2.58%) |
Jan 30, 2024 | 130.73 | 130.94 | 129.30 | 129.62 | 624,915 | -1.11(-0.85%) |
Jan 29, 2024 | 129.53 | 130.81 | 129.34 | 130.73 | 726,217 | +1.41(+1.09%) |
Jan 26, 2024 | 129.69 | 130.34 | 129.06 | 129.32 | 876,234 | -1.21(-0.93%) |
Jan 25, 2024 | 131.13 | 131.88 | 129.88 | 130.53 | 2,276,629 | +0.58(+0.45%) |
Jan 24, 2024 | 130.00 | 131.31 | 129.68 | 129.96 | 1,525,278 | +0.93(+0.72%) |
Jan 23, 2024 | 128.76 | 129.09 | 127.89 | 129.03 | 530,074 | +0.53(+0.41%) |
Jan 22, 2024 | 128.79 | 129.53 | 128.17 | 128.50 | 794,398 | +0.54(+0.42%) |
Jan 19, 2024 | 126.00 | 127.96 | 125.64 | 127.96 | 787,082 | +2.97(+2.37%) |
Jan 18, 2024 | 124.26 | 125.12 | 123.71 | 124.99 | 601,388 | +2.36(+1.92%) |
Jan 17, 2024 | 122.34 | 122.75 | 120.98 | 122.63 | 543,034 | -0.66(-0.54%) |
Jan 16, 2024 | 122.92 | 123.80 | 122.32 | 123.29 | 404,068 | +0.22(+0.18%) |
Jan 12, 2024 | 122.95 | 123.41 | 122.53 | 123.07 | 312,968 | +0.32(+0.26%) |
Jan 11, 2024 | 122.86 | 123.49 | 121.02 | 122.75 | 1,404,434 | +0.54(+0.44%) |
Jan 10, 2024 | 121.27 | 122.50 | 120.98 | 122.21 | 759,775 | +1.16(+0.96%) |
Jan 09, 2024 | 119.81 | 121.47 | 119.73 | 121.05 | 1,141,298 | +0.38(+0.31%) |
Jan 08, 2024 | 118.18 | 120.73 | 118.18 | 120.67 | 472,516 | +3.12(+2.65%) |
Jan 05, 2024 | 117.49 | 118.49 | 117.12 | 117.55 | 552,272 | +0.12(+0.10%) |
Jan 04, 2024 | 117.78 | 118.44 | 117.33 | 117.43 | 944,820 | -0.81(-0.68%) |
Jan 03, 2024 | 118.28 | 118.99 | 118.03 | 118.24 | 462,853 | -1.21(-1.01%) |