Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.09 | 144.93 | 144.73 | 144.88 | 344,837 | +0.03(+0.02%) |
Mar 27, 2024 | 142.38 | 145.07 | 141.92 | 144.85 | 524,856 | +3.19(+2.25%) |
Mar 26, 2024 | 144.48 | 144.48 | 139.79 | 141.66 | 701,932 | -2.72(-1.88%) |
Mar 25, 2024 | 146.02 | 147.11 | 144.00 | 144.38 | 771,433 | -1.32(-0.91%) |
Mar 22, 2024 | 145.76 | 146.11 | 144.73 | 145.70 | 519,765 | -0.37(-0.25%) |
Mar 21, 2024 | 144.25 | 146.66 | 144.24 | 146.07 | 545,157 | +2.16(+1.50%) |
Mar 20, 2024 | 141.72 | 144.17 | 141.47 | 143.91 | 370,184 | +2.12(+1.50%) |
Mar 19, 2024 | 140.54 | 142.05 | 140.23 | 141.79 | 359,920 | +1.38(+0.98%) |
Mar 18, 2024 | 140.81 | 141.75 | 139.87 | 140.41 | 426,930 | +0.23(+0.16%) |
Mar 15, 2024 | 140.51 | 141.99 | 139.88 | 140.18 | 1,475,608 | +0.09(+0.06%) |
Mar 14, 2024 | 143.02 | 143.80 | 139.58 | 140.09 | 782,085 | -3.52(-2.45%) |
Mar 13, 2024 | 141.16 | 143.72 | 141.16 | 143.61 | 526,780 | +2.24(+1.58%) |
Mar 12, 2024 | 141.13 | 142.74 | 140.15 | 141.37 | 650,322 | +0.21(+0.15%) |
Mar 11, 2024 | 139.91 | 142.47 | 139.91 | 141.16 | 464,826 | +0.86(+0.61%) |
Mar 08, 2024 | 143.04 | 144.09 | 140.12 | 140.30 | 375,642 | -1.90(-1.34%) |
Mar 07, 2024 | 139.59 | 142.57 | 139.59 | 142.20 | 765,281 | +3.09(+2.22%) |
Mar 06, 2024 | 139.13 | 139.34 | 138.22 | 139.11 | 479,239 | +0.62(+0.45%) |
Mar 05, 2024 | 137.26 | 140.53 | 137.26 | 138.49 | 465,122 | +0.97(+0.71%) |
Mar 04, 2024 | 136.03 | 138.36 | 135.28 | 137.52 | 452,625 | +1.85(+1.36%) |
Mar 01, 2024 | 136.60 | 136.86 | 134.76 | 135.67 | 378,306 | -0.92(-0.68%) |
Feb 29, 2024 | 136.68 | 137.65 | 135.45 | 136.59 | 596,202 | +0.73(+0.53%) |
Feb 28, 2024 | 133.97 | 135.95 | 133.68 | 135.87 | 433,248 | +0.84(+0.62%) |
Feb 27, 2024 | 134.93 | 135.97 | 133.91 | 135.03 | 461,347 | +1.45(+1.09%) |
Feb 26, 2024 | 134.32 | 135.71 | 133.18 | 133.58 | 447,016 | -0.88(-0.65%) |
Feb 23, 2024 | 134.80 | 135.76 | 133.88 | 134.46 | 371,821 | -0.17(-0.13%) |
Feb 22, 2024 | 134.48 | 136.88 | 134.35 | 134.62 | 329,643 | +0.18(+0.13%) |
Feb 21, 2024 | 134.30 | 135.16 | 133.54 | 134.45 | 297,043 | -0.91(-0.68%) |
Feb 20, 2024 | 135.55 | 135.67 | 134.13 | 135.36 | 421,420 | -0.19(-0.14%) |
Feb 16, 2024 | 136.21 | 136.90 | 134.82 | 135.55 | 436,513 | -1.42(-1.04%) |
Feb 15, 2024 | 135.68 | 137.90 | 134.27 | 136.97 | 556,680 | +2.83(+2.11%) |
Feb 14, 2024 | 133.93 | 135.00 | 132.89 | 134.15 | 540,798 | +1.90(+1.44%) |
Feb 13, 2024 | 133.16 | 134.45 | 130.96 | 132.25 | 466,351 | -4.46(-3.26%) |
Feb 12, 2024 | 133.86 | 137.28 | 133.52 | 136.70 | 544,325 | +2.69(+2.01%) |
Feb 09, 2024 | 132.13 | 134.74 | 131.61 | 134.01 | 624,377 | +1.43(+1.08%) |
Feb 08, 2024 | 131.37 | 132.88 | 129.28 | 132.58 | 512,296 | +0.95(+0.73%) |
Feb 07, 2024 | 135.88 | 135.88 | 130.75 | 131.62 | 673,892 | -2.82(-2.10%) |
Feb 06, 2024 | 127.30 | 135.87 | 127.30 | 134.45 | 1,345,972 | +0.83(+0.62%) |
Feb 05, 2024 | 133.52 | 134.59 | 132.50 | 133.62 | 658,703 | -1.26(-0.94%) |
Feb 02, 2024 | 134.56 | 134.98 | 132.65 | 134.88 | 534,552 | -0.80(-0.59%) |
Feb 01, 2024 | 133.38 | 135.95 | 132.74 | 135.68 | 580,506 | +3.51(+2.66%) |
Jan 31, 2024 | 133.97 | 135.56 | 131.70 | 132.17 | 518,887 | -1.75(-1.31%) |
Jan 30, 2024 | 134.66 | 135.48 | 133.89 | 133.92 | 423,132 | -0.34(-0.25%) |
Jan 29, 2024 | 132.09 | 134.28 | 131.82 | 134.26 | 475,427 | +1.32(+1.00%) |
Jan 26, 2024 | 133.17 | 134.75 | 132.54 | 132.93 | 528,077 | +1.33(+1.01%) |
Jan 25, 2024 | 130.42 | 132.22 | 129.40 | 131.60 | 601,823 | +1.93(+1.49%) |
Jan 24, 2024 | 130.61 | 131.39 | 128.81 | 129.67 | 386,726 | -0.52(-0.40%) |
Jan 23, 2024 | 132.01 | 132.25 | 129.41 | 130.19 | 766,054 | +0.15(+0.11%) |
Jan 22, 2024 | 130.14 | 132.66 | 128.22 | 130.04 | 1,564,085 | +0.55(+0.42%) |
Jan 19, 2024 | 129.78 | 130.59 | 129.02 | 129.49 | 701,303 | -0.61(-0.47%) |
Jan 18, 2024 | 131.89 | 132.16 | 128.71 | 130.10 | 388,780 | -0.65(-0.49%) |
Jan 17, 2024 | 130.85 | 131.22 | 129.73 | 130.75 | 459,498 | -2.12(-1.59%) |
Jan 16, 2024 | 129.28 | 132.91 | 129.28 | 132.87 | 431,541 | +2.24(+1.71%) |
Jan 12, 2024 | 134.45 | 134.45 | 130.16 | 130.63 | 398,971 | -2.81(-2.11%) |
Jan 11, 2024 | 133.62 | 134.24 | 132.50 | 133.44 | 293,134 | -0.58(-0.43%) |
Jan 10, 2024 | 134.48 | 134.51 | 132.35 | 134.02 | 256,096 | -0.39(-0.29%) |
Jan 09, 2024 | 135.34 | 136.94 | 133.77 | 134.41 | 301,674 | -2.10(-1.54%) |
Jan 08, 2024 | 134.51 | 137.00 | 134.51 | 136.50 | 279,215 | +1.35(+1.00%) |
Jan 05, 2024 | 133.40 | 136.59 | 133.29 | 135.15 | 668,868 | +1.74(+1.30%) |
Jan 04, 2024 | 131.43 | 134.34 | 129.94 | 133.41 | 497,161 | +0.58(+0.43%) |
Jan 03, 2024 | 138.56 | 138.56 | 132.56 | 132.84 | 607,811 | -8.17(-5.80%) |