Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 137.83 | 138.72 | 135.97 | 137.92 | 1,245,664 | +0.09(+0.07%) |
Mar 27, 2024 | 141.38 | 141.73 | 133.43 | 137.83 | 1,174,084 | -3.33(-2.36%) |
Mar 26, 2024 | 141.43 | 142.31 | 139.94 | 141.16 | 594,711 | +0.91(+0.65%) |
Mar 25, 2024 | 141.50 | 142.08 | 138.85 | 140.25 | 534,888 | -1.18(-0.83%) |
Mar 22, 2024 | 145.31 | 145.42 | 137.35 | 141.43 | 938,631 | -2.31(-1.61%) |
Mar 21, 2024 | 140.05 | 148.37 | 139.31 | 143.74 | 2,511,889 | +3.09(+2.20%) |
Mar 20, 2024 | 140.75 | 141.65 | 137.14 | 140.65 | 653,041 | -0.22(-0.16%) |
Mar 19, 2024 | 140.84 | 141.06 | 138.32 | 140.87 | 754,523 | +1.43(+1.03%) |
Mar 18, 2024 | 139.25 | 141.82 | 138.57 | 139.44 | 664,650 | +0.34(+0.24%) |
Mar 15, 2024 | 138.67 | 142.15 | 138.67 | 139.10 | 1,739,211 | -0.06(-0.04%) |
Mar 14, 2024 | 141.80 | 142.50 | 137.83 | 139.16 | 1,182,246 | -2.64(-1.86%) |
Mar 13, 2024 | 138.73 | 141.91 | 138.32 | 141.80 | 1,073,582 | +4.06(+2.95%) |
Mar 12, 2024 | 138.64 | 139.98 | 137.66 | 137.74 | 650,913 | -0.87(-0.63%) |
Mar 11, 2024 | 139.22 | 140.25 | 137.31 | 138.61 | 616,806 | -0.61(-0.44%) |
Mar 08, 2024 | 136.27 | 140.33 | 136.27 | 139.22 | 998,810 | +3.89(+2.87%) |
Mar 07, 2024 | 132.93 | 135.60 | 132.62 | 135.33 | 737,396 | +3.08(+2.33%) |
Mar 06, 2024 | 133.77 | 134.67 | 131.65 | 132.25 | 623,780 | -1.42(-1.06%) |
Mar 05, 2024 | 133.39 | 135.15 | 132.12 | 133.67 | 927,615 | +0.55(+0.41%) |
Mar 04, 2024 | 131.55 | 134.28 | 130.98 | 133.12 | 962,863 | +1.82(+1.39%) |
Mar 01, 2024 | 131.65 | 132.64 | 129.15 | 131.30 | 1,415,998 | +0.90(+0.69%) |
Feb 29, 2024 | 135.51 | 136.10 | 130.04 | 130.40 | 1,717,116 | -4.26(-3.16%) |
Feb 28, 2024 | 136.00 | 136.03 | 133.82 | 134.66 | 842,210 | -1.37(-1.01%) |
Feb 27, 2024 | 135.12 | 136.56 | 134.52 | 136.03 | 818,609 | +0.45(+0.33%) |
Feb 26, 2024 | 134.25 | 136.20 | 133.17 | 135.58 | 777,326 | +1.40(+1.04%) |
Feb 23, 2024 | 133.87 | 134.65 | 132.73 | 134.18 | 542,052 | +0.81(+0.61%) |
Feb 22, 2024 | 130.91 | 134.00 | 130.55 | 133.37 | 646,732 | +2.72(+2.08%) |
Feb 21, 2024 | 132.84 | 133.60 | 129.93 | 130.65 | 812,310 | -2.00(-1.51%) |
Feb 20, 2024 | 133.14 | 134.20 | 131.59 | 132.65 | 811,598 | +0.34(+0.26%) |
Feb 16, 2024 | 134.15 | 134.82 | 132.23 | 132.31 | 725,786 | -1.69(-1.26%) |
Feb 15, 2024 | 131.46 | 134.16 | 131.40 | 134.00 | 637,962 | +2.23(+1.69%) |
Feb 14, 2024 | 134.33 | 135.99 | 131.56 | 131.77 | 780,746 | -2.07(-1.55%) |
Feb 13, 2024 | 129.98 | 134.93 | 129.51 | 133.84 | 1,768,594 | +3.41(+2.61%) |
Feb 12, 2024 | 132.25 | 133.17 | 130.16 | 130.43 | 1,012,417 | -1.87(-1.41%) |
Feb 09, 2024 | 134.67 | 135.42 | 131.72 | 132.30 | 693,315 | -2.12(-1.58%) |
Feb 08, 2024 | 136.78 | 136.78 | 132.50 | 134.42 | 1,031,160 | -1.87(-1.37%) |
Feb 07, 2024 | 135.00 | 143.16 | 128.00 | 136.29 | 1,638,982 | -6.67(-4.67%) |
Feb 06, 2024 | 141.96 | 143.16 | 140.87 | 142.96 | 1,032,732 | +1.30(+0.92%) |
Feb 05, 2024 | 141.18 | 141.97 | 139.72 | 141.66 | 672,720 | -0.08(-0.06%) |
Feb 02, 2024 | 142.73 | 142.91 | 141.06 | 141.74 | 395,794 | -0.71(-0.50%) |
Feb 01, 2024 | 139.77 | 142.69 | 138.43 | 142.45 | 858,408 | +2.68(+1.92%) |
Jan 31, 2024 | 141.94 | 142.22 | 139.43 | 139.77 | 1,148,542 | -2.29(-1.61%) |
Jan 30, 2024 | 142.50 | 143.00 | 141.68 | 142.06 | 497,546 | -0.16(-0.11%) |
Jan 29, 2024 | 142.30 | 143.35 | 141.89 | 142.22 | 597,831 | +0.07(+0.05%) |
Jan 26, 2024 | 141.73 | 142.75 | 140.81 | 142.15 | 716,592 | +1.14(+0.81%) |
Jan 25, 2024 | 141.02 | 141.27 | 139.17 | 141.01 | 584,727 | +0.90(+0.64%) |
Jan 24, 2024 | 141.18 | 141.65 | 139.84 | 140.11 | 637,621 | -0.30(-0.21%) |
Jan 23, 2024 | 140.11 | 140.71 | 139.10 | 140.41 | 803,550 | +0.61(+0.44%) |
Jan 22, 2024 | 138.50 | 140.29 | 137.22 | 139.80 | 834,299 | +2.43(+1.77%) |
Jan 19, 2024 | 137.12 | 137.94 | 136.05 | 137.37 | 636,847 | +0.62(+0.45%) |
Jan 18, 2024 | 137.40 | 139.56 | 136.00 | 136.75 | 993,387 | -0.37(-0.27%) |
Jan 17, 2024 | 132.71 | 137.19 | 131.85 | 137.12 | 1,100,392 | +4.50(+3.39%) |
Jan 16, 2024 | 130.95 | 132.72 | 130.16 | 132.62 | 705,658 | +0.59(+0.45%) |
Jan 12, 2024 | 130.74 | 132.55 | 130.00 | 132.03 | 573,219 | +1.45(+1.11%) |
Jan 11, 2024 | 131.15 | 131.71 | 129.50 | 130.58 | 604,540 | -1.81(-1.37%) |
Jan 10, 2024 | 134.52 | 134.74 | 131.65 | 132.39 | 623,396 | -1.32(-0.99%) |
Jan 09, 2024 | 133.96 | 134.93 | 132.26 | 133.71 | 467,163 | -0.23(-0.17%) |
Jan 08, 2024 | 131.23 | 134.05 | 129.81 | 133.94 | 761,960 | +1.46(+1.10%) |
Jan 05, 2024 | 132.80 | 133.54 | 131.01 | 132.48 | 861,847 | -1.10(-0.82%) |
Jan 04, 2024 | 132.92 | 134.28 | 132.92 | 133.58 | 782,346 | +0.85(+0.64%) |
Jan 03, 2024 | 131.91 | 133.67 | 130.84 | 132.73 | 622,982 | +1.00(+0.76%) |