Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 131.40 | 131.53 | 131.09 | 131.22 | 49,241 | -0.20(-0.15%) |
Mar 27, 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 69,977 | +0.64(+0.49%) |
Mar 26, 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 73,453 | -0.26(-0.20%) |
Mar 25, 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 245,149 | -0.22(-0.17%) |
Mar 22, 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 88,715 | -0.01(-0.01%) |
Mar 21, 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 96,136 | -0.10(-0.08%) |
Mar 20, 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 146,672 | +1.69(+1.30%) |
Mar 19, 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 152,349 | -0.02(-0.02%) |
Mar 18, 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 160,651 | +2.29(+1.80%) |
Mar 15, 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 129,342 | -1.20(-0.93%) |
Mar 14, 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 151,764 | -0.29(-0.22%) |
Mar 13, 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 91,252 | +0.10(+0.08%) |
Mar 12, 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 221,120 | +0.96(+0.75%) |
Mar 11, 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 192,089 | +0.06(+0.05%) |
Mar 08, 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 269,089 | +0.05(+0.04%) |
Mar 07, 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 263,776 | +1.70(+1.35%) |
Mar 06, 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 99,314 | +0.02(+0.02%) |
Mar 05, 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 163,249 | -0.81(-0.64%) |
Mar 04, 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 226,472 | -1.82(-1.41%) |
Mar 01, 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 131,242 | +0.73(+0.57%) |
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 140,771 | +1.18(+0.93%) |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 75,052 | -1.05(-0.82%) |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 171,842 | +1.28(+1.01%) |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 109,012 | -1.66(-1.30%) |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 109,886 | -0.32(-0.25%) |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 216,541 | +1.92(+1.52%) |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 82,563 | -0.32(-0.25%) |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 145,314 | -0.60(-0.47%) |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 96,644 | -2.01(-1.55%) |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 143,088 | +1.21(+0.94%) |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 158,311 | +1.88(+1.49%) |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 133,623 | -2.03(-1.58%) |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 226,313 | +0.52(+0.41%) |
Feb 09, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 315,902 | +0.21(+0.16%) |
Feb 08, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 149,802 | +0.49(+0.39%) |
Feb 07, 2024 | 127.08 | 127.52 | 126.92 | 127.21 | 189,221 | +0.22(+0.17%) |
Feb 06, 2024 | 127.59 | 128.00 | 126.72 | 126.99 | 105,694 | +0.03(+0.02%) |
Feb 05, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 357,036 | -1.72(-1.34%) |
Feb 02, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 381,682 | +5.16(+4.18%) |
Feb 01, 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 172,231 | +1.21(+0.99%) |
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 1,390,977 | -3.34(-2.66%) |
Jan 30, 2024 | 126.33 | 126.69 | 125.65 | 125.65 | 795,690 | -1.07(-0.84%) |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 291,424 | +1.35(+1.08%) |
Jan 26, 2024 | 124.84 | 125.86 | 124.84 | 125.37 | 135,676 | +0.40(+0.32%) |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 125,680 | +1.98(+1.61%) |
Jan 24, 2024 | 123.75 | 124.28 | 122.99 | 122.99 | 141,993 | +0.64(+0.52%) |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 91,205 | +1.28(+1.06%) |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 133,114 | +0.41(+0.34%) |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 122,300 | +1.76(+1.48%) |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 307,627 | +1.54(+1.31%) |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 129,616 | -0.89(-0.75%) |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 111,398 | -0.64(-0.54%) |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 207,308 | +0.37(+0.31%) |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 155,511 | -0.47(-0.39%) |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 89,823 | +1.14(+0.97%) |
Jan 09, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 58,348 | -0.32(-0.27%) |
Jan 08, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 157,708 | +1.88(+1.62%) |
Jan 05, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 145,586 | +0.45(+0.39%) |
Jan 04, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 80,519 | -0.25(-0.22%) |
Jan 03, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 230,396 | -0.60(-0.51%) |