Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 135.73 | 135.32 | 134.85 | 134.96 | 210,849 | -0.32(-0.23%) |
Mar 27, 2024 | 133.24 | 135.51 | 133.24 | 135.28 | 255,949 | +2.77(+2.09%) |
Mar 26, 2024 | 132.51 | 133.40 | 132.42 | 132.51 | 335,900 | -0.13(-0.10%) |
Mar 25, 2024 | 130.61 | 133.02 | 130.61 | 132.64 | 317,179 | +2.93(+2.26%) |
Mar 22, 2024 | 131.99 | 131.99 | 129.53 | 129.71 | 306,947 | -2.01(-1.52%) |
Mar 21, 2024 | 131.65 | 132.39 | 130.44 | 131.72 | 390,183 | +0.25(+0.19%) |
Mar 20, 2024 | 129.81 | 131.92 | 129.62 | 131.47 | 279,347 | +1.33(+1.03%) |
Mar 19, 2024 | 128.99 | 130.65 | 128.99 | 130.14 | 336,797 | +1.43(+1.11%) |
Mar 18, 2024 | 131.01 | 131.31 | 128.63 | 128.71 | 313,250 | -2.27(-1.74%) |
Mar 15, 2024 | 128.98 | 131.00 | 128.98 | 130.98 | 959,226 | +0.95(+0.73%) |
Mar 14, 2024 | 128.54 | 130.18 | 128.50 | 130.03 | 370,964 | +1.12(+0.87%) |
Mar 13, 2024 | 128.56 | 129.54 | 128.30 | 128.91 | 285,565 | +0.48(+0.38%) |
Mar 12, 2024 | 127.75 | 128.52 | 127.01 | 128.43 | 363,994 | +0.40(+0.31%) |
Mar 11, 2024 | 127.05 | 128.09 | 126.80 | 128.03 | 369,675 | +0.76(+0.60%) |
Mar 08, 2024 | 127.31 | 128.20 | 126.77 | 127.27 | 293,070 | +0.20(+0.16%) |
Mar 07, 2024 | 127.37 | 128.32 | 126.68 | 127.07 | 302,874 | -0.03(-0.02%) |
Mar 06, 2024 | 126.28 | 127.33 | 125.71 | 127.10 | 302,274 | +1.21(+0.96%) |
Mar 05, 2024 | 125.85 | 126.91 | 124.78 | 125.90 | 294,359 | -0.06(-0.05%) |
Mar 04, 2024 | 126.06 | 126.49 | 125.39 | 125.96 | 326,022 | +0.00(+0.00%) |
Mar 01, 2024 | 125.73 | 127.03 | 125.17 | 125.96 | 276,573 | -0.30(-0.23%) |
Feb 29, 2024 | 126.40 | 126.70 | 125.56 | 126.25 | 552,967 | +0.72(+0.58%) |
Feb 28, 2024 | 125.05 | 126.11 | 124.70 | 125.53 | 246,901 | +0.36(+0.28%) |
Feb 27, 2024 | 125.11 | 125.39 | 124.29 | 125.17 | 252,989 | -0.14(-0.11%) |
Feb 26, 2024 | 124.60 | 125.56 | 124.38 | 125.31 | 295,914 | +0.61(+0.49%) |
Feb 23, 2024 | 125.41 | 125.97 | 124.47 | 124.70 | 277,028 | -0.38(-0.31%) |
Feb 22, 2024 | 123.36 | 125.43 | 123.36 | 125.08 | 321,279 | +1.81(+1.47%) |
Feb 21, 2024 | 122.40 | 123.54 | 121.95 | 123.28 | 355,480 | +1.06(+0.87%) |
Feb 20, 2024 | 121.08 | 124.09 | 121.05 | 122.22 | 375,322 | +0.15(+0.12%) |
Feb 16, 2024 | 122.13 | 123.22 | 121.41 | 122.07 | 1,131,629 | -0.08(-0.06%) |
Feb 15, 2024 | 119.37 | 122.40 | 119.37 | 122.15 | 317,910 | +3.00(+2.51%) |
Feb 14, 2024 | 117.31 | 119.30 | 117.31 | 119.15 | 367,267 | +2.30(+1.96%) |
Feb 13, 2024 | 118.80 | 119.28 | 116.30 | 116.86 | 512,144 | -1.90(-1.60%) |
Feb 12, 2024 | 119.11 | 120.91 | 118.73 | 118.75 | 458,928 | -0.17(-0.15%) |
Feb 09, 2024 | 116.69 | 119.06 | 116.48 | 118.93 | 432,608 | +2.06(+1.77%) |
Feb 08, 2024 | 115.94 | 117.54 | 113.89 | 116.87 | 703,335 | -1.56(-1.32%) |
Feb 07, 2024 | 116.67 | 119.15 | 112.03 | 118.42 | 835,934 | +2.45(+2.11%) |
Feb 06, 2024 | 114.68 | 116.56 | 113.78 | 115.97 | 540,662 | +1.09(+0.95%) |
Feb 05, 2024 | 114.14 | 115.39 | 113.61 | 114.88 | 292,979 | +0.18(+0.16%) |
Feb 02, 2024 | 114.50 | 115.79 | 114.32 | 114.70 | 392,027 | +0.88(+0.77%) |
Feb 01, 2024 | 116.02 | 116.84 | 112.67 | 113.81 | 644,102 | -2.83(-2.43%) |
Jan 31, 2024 | 118.33 | 118.82 | 116.62 | 116.64 | 411,943 | -1.39(-1.18%) |
Jan 30, 2024 | 117.45 | 118.57 | 116.77 | 118.04 | 285,310 | +0.65(+0.55%) |
Jan 29, 2024 | 116.15 | 117.42 | 116.15 | 117.39 | 224,781 | +0.87(+0.75%) |
Jan 26, 2024 | 117.07 | 117.31 | 115.95 | 116.52 | 222,368 | +0.00(+0.00%) |
Jan 25, 2024 | 117.22 | 117.65 | 115.59 | 116.52 | 234,590 | -0.05(-0.04%) |
Jan 24, 2024 | 116.08 | 117.09 | 116.08 | 116.56 | 234,809 | +1.38(+1.19%) |
Jan 23, 2024 | 117.12 | 117.53 | 115.08 | 115.19 | 249,299 | -1.93(-1.65%) |
Jan 22, 2024 | 115.83 | 117.15 | 115.80 | 117.12 | 268,154 | +1.45(+1.26%) |
Jan 19, 2024 | 115.41 | 116.01 | 114.75 | 115.66 | 275,112 | +1.41(+1.24%) |
Jan 18, 2024 | 112.81 | 114.38 | 112.31 | 114.25 | 458,726 | +1.17(+1.04%) |
Jan 17, 2024 | 113.00 | 114.75 | 112.97 | 113.08 | 283,360 | -0.52(-0.46%) |
Jan 16, 2024 | 114.88 | 114.90 | 113.17 | 113.60 | 269,892 | -1.52(-1.32%) |
Jan 12, 2024 | 116.80 | 117.18 | 114.80 | 115.12 | 199,547 | -0.67(-0.58%) |
Jan 11, 2024 | 114.56 | 116.19 | 114.07 | 115.79 | 308,668 | +1.55(+1.36%) |
Jan 10, 2024 | 114.54 | 114.72 | 113.64 | 114.24 | 237,536 | -0.49(-0.43%) |
Jan 09, 2024 | 115.32 | 115.38 | 113.63 | 114.73 | 174,487 | -1.13(-0.97%) |
Jan 08, 2024 | 116.52 | 117.33 | 114.74 | 115.86 | 242,390 | -0.85(-0.73%) |
Jan 05, 2024 | 116.20 | 117.39 | 116.09 | 116.71 | 533,282 | +0.62(+0.53%) |
Jan 04, 2024 | 113.96 | 116.53 | 113.96 | 116.09 | 471,184 | +2.69(+2.37%) |
Jan 03, 2024 | 114.77 | 114.96 | 113.38 | 113.40 | 414,858 | -1.57(-1.37%) |