Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.23 | 131.20 | 129.88 | 130.19 | 796,045 | +0.06(+0.05%) |
Mar 27, 2024 | 129.19 | 130.17 | 128.98 | 130.13 | 691,947 | +1.46(+1.14%) |
Mar 26, 2024 | 128.49 | 129.51 | 128.39 | 128.67 | 906,219 | +0.39(+0.30%) |
Mar 25, 2024 | 130.18 | 130.26 | 128.19 | 128.28 | 1,044,484 | -2.03(-1.55%) |
Mar 22, 2024 | 131.47 | 131.57 | 130.00 | 130.31 | 627,940 | -0.99(-0.75%) |
Mar 21, 2024 | 130.49 | 132.47 | 130.31 | 131.30 | 1,455,665 | +0.94(+0.72%) |
Mar 20, 2024 | 127.40 | 130.47 | 127.40 | 130.36 | 706,090 | +2.80(+2.19%) |
Mar 19, 2024 | 128.19 | 128.96 | 127.52 | 127.56 | 786,638 | -1.02(-0.79%) |
Mar 18, 2024 | 127.84 | 129.00 | 125.88 | 128.58 | 1,316,735 | +1.44(+1.13%) |
Mar 15, 2024 | 126.36 | 127.52 | 126.19 | 127.14 | 848,809 | +0.44(+0.34%) |
Mar 14, 2024 | 128.68 | 128.72 | 125.94 | 126.70 | 822,169 | -2.16(-1.67%) |
Mar 13, 2024 | 128.49 | 129.01 | 128.04 | 128.86 | 627,528 | +0.40(+0.31%) |
Mar 12, 2024 | 127.02 | 128.67 | 126.94 | 128.46 | 662,739 | +1.18(+0.92%) |
Mar 11, 2024 | 126.86 | 127.38 | 126.01 | 127.28 | 702,728 | +0.05(+0.04%) |
Mar 08, 2024 | 128.10 | 128.37 | 126.80 | 127.24 | 696,149 | -0.33(-0.26%) |
Mar 07, 2024 | 126.12 | 127.84 | 125.73 | 127.56 | 851,815 | +2.08(+1.65%) |
Mar 06, 2024 | 128.30 | 128.37 | 125.02 | 125.49 | 2,510,163 | -1.16(-0.91%) |
Mar 05, 2024 | 126.80 | 127.50 | 126.36 | 126.64 | 1,915,323 | -0.07(-0.05%) |
Mar 04, 2024 | 127.46 | 127.46 | 125.78 | 126.71 | 1,094,356 | -0.63(-0.50%) |
Mar 01, 2024 | 126.43 | 128.19 | 126.25 | 127.34 | 780,345 | +0.60(+0.48%) |
Feb 29, 2024 | 127.09 | 127.23 | 126.44 | 126.74 | 806,361 | -0.06(-0.05%) |
Feb 28, 2024 | 127.81 | 127.92 | 126.57 | 126.80 | 1,003,190 | -1.55(-1.21%) |
Feb 27, 2024 | 128.29 | 128.85 | 127.70 | 128.35 | 829,664 | -0.26(-0.21%) |
Feb 26, 2024 | 128.12 | 129.09 | 127.70 | 128.62 | 816,988 | +0.00(+0.00%) |
Feb 23, 2024 | 128.75 | 129.11 | 128.16 | 128.62 | 697,062 | +0.18(+0.14%) |
Feb 22, 2024 | 127.04 | 128.68 | 126.68 | 128.44 | 1,455,386 | +2.31(+1.83%) |
Feb 21, 2024 | 125.30 | 126.21 | 124.61 | 126.13 | 602,039 | +1.04(+0.83%) |
Feb 20, 2024 | 126.83 | 126.92 | 124.70 | 125.10 | 1,063,117 | -1.80(-1.42%) |
Feb 16, 2024 | 126.64 | 127.56 | 126.25 | 126.89 | 526,389 | -0.06(-0.05%) |
Feb 15, 2024 | 125.97 | 127.00 | 125.93 | 126.95 | 784,142 | +1.03(+0.82%) |
Feb 14, 2024 | 123.25 | 125.96 | 123.05 | 125.93 | 1,774,772 | +3.25(+2.65%) |
Feb 13, 2024 | 123.73 | 124.11 | 122.12 | 122.67 | 1,136,047 | -2.78(-2.22%) |
Feb 12, 2024 | 125.55 | 126.11 | 125.03 | 125.46 | 633,048 | -0.19(-0.15%) |
Feb 09, 2024 | 125.55 | 126.06 | 125.00 | 125.64 | 786,693 | +0.37(+0.30%) |
Feb 08, 2024 | 126.12 | 126.25 | 125.14 | 125.27 | 1,062,793 | -0.92(-0.73%) |
Feb 07, 2024 | 125.82 | 126.71 | 125.23 | 126.19 | 821,980 | +0.84(+0.67%) |
Feb 06, 2024 | 123.43 | 125.50 | 123.30 | 125.35 | 939,526 | +1.88(+1.52%) |
Feb 05, 2024 | 123.63 | 124.26 | 123.00 | 123.47 | 783,960 | -0.34(-0.28%) |
Feb 02, 2024 | 123.79 | 124.17 | 122.35 | 123.82 | 839,292 | -0.22(-0.17%) |
Feb 01, 2024 | 121.65 | 124.26 | 121.65 | 124.03 | 1,327,746 | +2.81(+2.32%) |
Jan 31, 2024 | 122.45 | 123.36 | 121.14 | 121.22 | 1,180,381 | -0.96(-0.78%) |
Jan 30, 2024 | 120.91 | 122.69 | 120.80 | 122.17 | 959,018 | +0.88(+0.73%) |
Jan 29, 2024 | 120.63 | 121.39 | 119.84 | 121.30 | 1,189,782 | +0.18(+0.15%) |
Jan 26, 2024 | 121.21 | 121.97 | 120.64 | 121.12 | 1,035,623 | +0.27(+0.23%) |
Jan 25, 2024 | 120.99 | 121.47 | 119.58 | 120.85 | 1,642,504 | +0.64(+0.53%) |
Jan 24, 2024 | 123.78 | 124.53 | 119.45 | 120.21 | 3,046,433 | -2.72(-2.21%) |
Jan 23, 2024 | 121.99 | 123.12 | 121.71 | 122.93 | 1,632,392 | +1.03(+0.84%) |
Jan 22, 2024 | 123.78 | 123.81 | 121.66 | 121.90 | 1,765,837 | -1.38(-1.12%) |
Jan 19, 2024 | 121.66 | 123.74 | 120.54 | 123.28 | 1,107,315 | +1.39(+1.14%) |
Jan 18, 2024 | 119.96 | 122.25 | 119.96 | 121.89 | 898,138 | +1.93(+1.60%) |
Jan 17, 2024 | 121.81 | 121.81 | 119.59 | 119.97 | 835,364 | -2.28(-1.86%) |
Jan 16, 2024 | 122.31 | 123.00 | 121.16 | 122.24 | 699,826 | -1.09(-0.89%) |
Jan 12, 2024 | 121.90 | 123.38 | 121.65 | 123.34 | 1,158,486 | +1.66(+1.37%) |
Jan 11, 2024 | 121.53 | 121.93 | 120.17 | 121.68 | 1,067,107 | +0.16(+0.13%) |
Jan 10, 2024 | 120.56 | 121.61 | 120.25 | 121.52 | 964,373 | +0.64(+0.53%) |
Jan 09, 2024 | 121.79 | 122.12 | 120.73 | 120.88 | 871,276 | -1.53(-1.25%) |
Jan 08, 2024 | 122.58 | 122.80 | 121.31 | 122.40 | 773,500 | -0.61(-0.50%) |
Jan 05, 2024 | 122.86 | 124.25 | 122.33 | 123.02 | 812,626 | +0.07(+0.06%) |
Jan 04, 2024 | 122.47 | 123.34 | 122.04 | 122.95 | 1,044,542 | +0.73(+0.60%) |
Jan 03, 2024 | 122.07 | 123.08 | 121.85 | 122.21 | 885,190 | -0.37(-0.30%) |