Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.61 | 140.75 | 139.16 | 140.61 | 897,795 | +1.21(+0.87%) |
Mar 27, 2024 | 138.66 | 139.46 | 136.63 | 139.40 | 897,784 | +2.41(+1.76%) |
Mar 26, 2024 | 136.54 | 137.89 | 135.55 | 136.99 | 738,127 | +2.22(+1.65%) |
Mar 25, 2024 | 133.76 | 136.70 | 133.76 | 134.77 | 811,464 | +0.42(+0.31%) |
Mar 22, 2024 | 136.65 | 136.74 | 134.03 | 134.35 | 740,336 | -3.60(-2.61%) |
Mar 21, 2024 | 138.48 | 138.70 | 136.53 | 137.95 | 610,710 | +0.55(+0.40%) |
Mar 20, 2024 | 132.40 | 137.90 | 131.78 | 137.40 | 1,006,578 | +4.95(+3.74%) |
Mar 19, 2024 | 128.32 | 132.49 | 128.18 | 132.45 | 1,174,162 | +3.64(+2.83%) |
Mar 18, 2024 | 130.97 | 131.71 | 128.50 | 128.81 | 965,350 | -2.11(-1.61%) |
Mar 15, 2024 | 130.89 | 131.93 | 130.36 | 130.92 | 1,237,010 | -0.36(-0.27%) |
Mar 14, 2024 | 132.25 | 132.25 | 129.50 | 131.28 | 1,095,732 | -0.72(-0.55%) |
Mar 13, 2024 | 132.29 | 133.47 | 131.35 | 132.00 | 1,612,641 | -0.37(-0.28%) |
Mar 12, 2024 | 130.99 | 132.84 | 130.00 | 132.37 | 750,086 | +1.81(+1.39%) |
Mar 11, 2024 | 132.57 | 132.69 | 128.82 | 130.56 | 1,126,431 | -3.77(-2.81%) |
Mar 08, 2024 | 136.36 | 137.13 | 133.24 | 134.33 | 640,564 | -1.17(-0.86%) |
Mar 07, 2024 | 136.07 | 136.33 | 133.86 | 135.50 | 737,962 | +0.08(+0.06%) |
Mar 06, 2024 | 138.75 | 138.78 | 134.74 | 135.42 | 638,365 | -2.59(-1.88%) |
Mar 05, 2024 | 136.59 | 139.32 | 136.59 | 138.01 | 363,759 | +0.41(+0.30%) |
Mar 04, 2024 | 138.69 | 139.55 | 137.06 | 137.60 | 434,327 | -0.20(-0.15%) |
Mar 01, 2024 | 137.06 | 138.24 | 134.73 | 137.80 | 498,030 | +1.17(+0.86%) |
Feb 29, 2024 | 137.18 | 137.69 | 135.15 | 136.63 | 724,772 | -0.27(-0.20%) |
Feb 28, 2024 | 135.01 | 137.31 | 133.79 | 136.90 | 461,095 | -0.19(-0.14%) |
Feb 27, 2024 | 137.72 | 139.14 | 136.51 | 137.09 | 638,695 | +1.11(+0.82%) |
Feb 26, 2024 | 135.95 | 137.77 | 134.82 | 135.98 | 521,479 | +0.07(+0.05%) |
Feb 23, 2024 | 134.96 | 136.67 | 134.73 | 135.91 | 342,616 | +1.28(+0.95%) |
Feb 22, 2024 | 134.62 | 136.32 | 133.32 | 134.63 | 506,364 | +3.47(+2.64%) |
Feb 21, 2024 | 128.59 | 131.30 | 127.86 | 131.16 | 492,326 | +2.04(+1.58%) |
Feb 20, 2024 | 130.19 | 131.18 | 127.98 | 129.12 | 531,048 | -2.50(-1.90%) |
Feb 16, 2024 | 130.62 | 132.05 | 128.25 | 131.62 | 622,721 | +3.58(+2.80%) |
Feb 15, 2024 | 129.38 | 129.62 | 127.82 | 128.04 | 594,386 | -0.44(-0.34%) |
Feb 14, 2024 | 129.03 | 129.21 | 126.29 | 128.49 | 564,750 | +1.22(+0.96%) |
Feb 13, 2024 | 126.40 | 127.53 | 124.85 | 127.27 | 538,442 | -2.31(-1.78%) |
Feb 12, 2024 | 127.72 | 130.90 | 127.61 | 129.57 | 737,128 | +1.85(+1.45%) |
Feb 09, 2024 | 126.39 | 127.91 | 125.73 | 127.72 | 656,713 | +0.70(+0.55%) |
Feb 08, 2024 | 123.28 | 128.66 | 122.27 | 127.03 | 933,754 | +7.27(+6.07%) |
Feb 07, 2024 | 120.35 | 121.07 | 118.69 | 119.76 | 670,508 | -0.93(-0.77%) |
Feb 06, 2024 | 121.07 | 122.47 | 120.59 | 120.69 | 448,171 | -0.10(-0.08%) |
Feb 05, 2024 | 119.97 | 121.02 | 118.44 | 120.79 | 583,394 | -0.56(-0.46%) |
Feb 02, 2024 | 121.11 | 122.63 | 118.85 | 121.35 | 861,708 | -1.86(-1.51%) |
Feb 01, 2024 | 121.50 | 123.58 | 119.83 | 123.21 | 935,759 | +2.98(+2.48%) |
Jan 31, 2024 | 123.28 | 123.42 | 119.24 | 120.23 | 1,025,556 | -3.69(-2.98%) |
Jan 30, 2024 | 125.47 | 125.65 | 123.48 | 123.92 | 760,792 | -2.08(-1.65%) |
Jan 29, 2024 | 123.10 | 126.27 | 122.34 | 126.00 | 768,232 | +2.67(+2.16%) |
Jan 26, 2024 | 121.21 | 124.11 | 120.47 | 123.33 | 1,008,454 | +3.98(+3.33%) |
Jan 25, 2024 | 117.97 | 120.68 | 117.97 | 119.35 | 819,882 | +1.82(+1.55%) |
Jan 24, 2024 | 120.64 | 120.75 | 117.47 | 117.53 | 648,047 | -1.58(-1.33%) |
Jan 23, 2024 | 121.09 | 121.86 | 118.21 | 119.11 | 753,742 | -0.52(-0.43%) |
Jan 22, 2024 | 120.90 | 121.64 | 118.19 | 119.63 | 938,091 | -1.12(-0.93%) |
Jan 19, 2024 | 117.89 | 121.02 | 116.97 | 120.75 | 885,897 | +2.88(+2.44%) |
Jan 18, 2024 | 117.97 | 118.03 | 115.45 | 117.87 | 933,745 | +1.21(+1.04%) |
Jan 17, 2024 | 117.49 | 118.53 | 115.46 | 116.66 | 1,155,187 | -2.29(-1.93%) |
Jan 16, 2024 | 118.65 | 119.08 | 117.02 | 118.95 | 1,038,419 | -0.98(-0.82%) |
Jan 12, 2024 | 123.12 | 123.12 | 118.91 | 119.93 | 655,866 | -3.11(-2.53%) |
Jan 11, 2024 | 122.11 | 123.19 | 119.97 | 123.04 | 923,992 | +0.43(+0.35%) |
Jan 10, 2024 | 121.11 | 123.16 | 120.37 | 122.61 | 635,882 | +1.74(+1.44%) |
Jan 09, 2024 | 119.28 | 121.67 | 119.28 | 120.87 | 652,246 | +0.14(+0.12%) |
Jan 08, 2024 | 118.09 | 121.31 | 117.09 | 120.73 | 764,084 | +3.76(+3.21%) |
Jan 05, 2024 | 117.20 | 120.63 | 116.68 | 116.97 | 913,081 | -0.25(-0.21%) |
Jan 04, 2024 | 118.31 | 118.73 | 117.00 | 117.22 | 779,396 | -0.38(-0.32%) |
Jan 03, 2024 | 118.79 | 120.65 | 117.48 | 117.60 | 1,100,177 | -4.20(-3.45%) |