Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 138.68 | 140.07 | 136.29 | 137.32 | 917,084 | -1.36(-0.98%) |
Mar 27, 2024 | 135.51 | 138.68 | 134.47 | 138.68 | 951,537 | +4.88(+3.65%) |
Mar 26, 2024 | 134.43 | 135.86 | 133.44 | 133.80 | 1,126,971 | -0.26(-0.19%) |
Mar 25, 2024 | 137.24 | 137.53 | 132.77 | 134.06 | 966,972 | -3.18(-2.32%) |
Mar 22, 2024 | 137.02 | 137.49 | 133.87 | 137.24 | 1,295,149 | -0.21(-0.15%) |
Mar 21, 2024 | 140.71 | 144.19 | 136.42 | 137.45 | 1,987,273 | +4.26(+3.20%) |
Mar 20, 2024 | 132.68 | 133.29 | 129.75 | 133.19 | 1,275,424 | +0.03(+0.02%) |
Mar 19, 2024 | 128.88 | 135.81 | 128.49 | 133.16 | 3,055,353 | +3.02(+2.32%) |
Mar 18, 2024 | 128.38 | 131.58 | 125.82 | 130.14 | 2,846,555 | +2.41(+1.89%) |
Mar 15, 2024 | 127.50 | 128.55 | 126.28 | 127.73 | 2,252,366 | -0.37(-0.29%) |
Mar 14, 2024 | 131.94 | 133.20 | 126.20 | 128.10 | 1,437,758 | -4.68(-3.52%) |
Mar 13, 2024 | 132.00 | 135.61 | 131.60 | 132.78 | 1,589,912 | +0.11(+0.08%) |
Mar 12, 2024 | 138.94 | 138.94 | 132.62 | 132.67 | 2,134,244 | -6.39(-4.60%) |
Mar 11, 2024 | 136.30 | 140.22 | 135.52 | 139.06 | 1,342,618 | +3.63(+2.68%) |
Mar 08, 2024 | 137.23 | 139.84 | 134.28 | 135.43 | 1,922,427 | -0.57(-0.42%) |
Mar 07, 2024 | 136.82 | 138.77 | 135.30 | 136.00 | 1,148,375 | +0.87(+0.64%) |
Mar 06, 2024 | 136.31 | 137.19 | 133.38 | 135.13 | 1,180,171 | +0.45(+0.33%) |
Mar 05, 2024 | 136.20 | 137.39 | 134.42 | 134.68 | 1,524,602 | -3.02(-2.19%) |
Mar 04, 2024 | 140.25 | 140.80 | 135.92 | 137.70 | 1,475,629 | -2.80(-1.99%) |
Mar 01, 2024 | 139.20 | 142.70 | 135.47 | 140.50 | 1,898,734 | +0.67(+0.48%) |
Feb 29, 2024 | 143.97 | 146.08 | 139.78 | 139.83 | 1,226,284 | -1.15(-0.82%) |
Feb 28, 2024 | 138.32 | 143.17 | 138.12 | 140.98 | 1,180,834 | +1.22(+0.87%) |
Feb 27, 2024 | 137.03 | 140.05 | 134.79 | 139.76 | 1,322,852 | +2.79(+2.04%) |
Feb 26, 2024 | 135.01 | 139.66 | 135.00 | 136.97 | 2,048,842 | +3.97(+2.98%) |
Feb 23, 2024 | 135.77 | 136.61 | 132.91 | 133.00 | 1,321,941 | -2.55(-1.88%) |
Feb 22, 2024 | 137.34 | 137.41 | 134.15 | 135.55 | 2,100,061 | -0.86(-0.63%) |
Feb 21, 2024 | 137.50 | 139.14 | 133.87 | 136.41 | 1,529,002 | -3.64(-2.60%) |
Feb 20, 2024 | 141.72 | 142.90 | 138.60 | 140.05 | 1,362,734 | -3.36(-2.34%) |
Feb 16, 2024 | 144.17 | 147.25 | 142.70 | 143.41 | 1,878,086 | -2.66(-1.82%) |
Feb 15, 2024 | 142.17 | 147.00 | 141.00 | 146.07 | 1,468,960 | +5.33(+3.79%) |
Feb 14, 2024 | 135.02 | 140.95 | 134.02 | 140.74 | 1,735,130 | +7.00(+5.23%) |
Feb 13, 2024 | 136.49 | 137.96 | 129.63 | 133.74 | 2,319,673 | -6.22(-4.44%) |
Feb 12, 2024 | 137.84 | 140.32 | 135.31 | 139.96 | 2,602,795 | +2.12(+1.54%) |
Feb 09, 2024 | 143.75 | 147.70 | 135.30 | 137.84 | 3,727,894 | -5.49(-3.83%) |
Feb 08, 2024 | 142.47 | 144.85 | 139.19 | 143.33 | 2,442,191 | +0.39(+0.27%) |
Feb 07, 2024 | 145.09 | 145.09 | 139.91 | 142.94 | 1,715,329 | -1.95(-1.35%) |
Feb 06, 2024 | 142.10 | 146.12 | 141.21 | 144.89 | 1,766,385 | +2.66(+1.87%) |
Feb 05, 2024 | 142.90 | 143.27 | 141.34 | 142.23 | 1,302,406 | -1.98(-1.37%) |
Feb 02, 2024 | 143.87 | 145.04 | 141.56 | 144.21 | 1,157,873 | -1.53(-1.05%) |
Feb 01, 2024 | 143.69 | 145.93 | 143.00 | 145.74 | 1,581,148 | +2.73(+1.91%) |
Jan 31, 2024 | 146.48 | 148.19 | 142.46 | 143.01 | 1,978,839 | -4.19(-2.85%) |
Jan 30, 2024 | 144.66 | 147.95 | 144.66 | 147.20 | 1,457,489 | +0.48(+0.33%) |
Jan 29, 2024 | 140.97 | 146.88 | 139.37 | 146.72 | 1,418,019 | +6.09(+4.33%) |
Jan 26, 2024 | 145.17 | 145.47 | 140.14 | 140.63 | 2,048,748 | -2.13(-1.49%) |
Jan 25, 2024 | 143.69 | 144.82 | 139.63 | 142.76 | 1,439,880 | +1.75(+1.24%) |
Jan 24, 2024 | 142.50 | 142.50 | 139.90 | 141.01 | 2,115,926 | +0.26(+0.18%) |
Jan 23, 2024 | 140.54 | 141.00 | 137.60 | 140.75 | 1,291,932 | +1.85(+1.33%) |
Jan 22, 2024 | 137.02 | 140.75 | 136.65 | 138.90 | 1,446,841 | +3.02(+2.22%) |
Jan 19, 2024 | 134.00 | 136.75 | 132.55 | 135.88 | 2,111,070 | +1.64(+1.22%) |
Jan 18, 2024 | 134.13 | 135.30 | 132.17 | 134.24 | 1,595,756 | +0.68(+0.51%) |
Jan 17, 2024 | 132.30 | 134.47 | 130.98 | 133.56 | 1,555,774 | -1.58(-1.17%) |
Jan 16, 2024 | 135.28 | 137.23 | 133.67 | 135.14 | 2,220,863 | -2.90(-2.10%) |
Jan 12, 2024 | 141.22 | 143.31 | 137.27 | 138.04 | 1,564,799 | -2.97(-2.11%) |
Jan 11, 2024 | 139.84 | 143.19 | 137.03 | 141.01 | 3,141,153 | +0.35(+0.25%) |
Jan 10, 2024 | 139.57 | 142.97 | 137.85 | 140.66 | 2,682,995 | +0.92(+0.66%) |
Jan 09, 2024 | 139.17 | 147.00 | 136.24 | 139.74 | 3,687,664 | +6.08(+4.55%) |
Jan 08, 2024 | 129.28 | 135.36 | 128.25 | 133.66 | 1,651,300 | +3.18(+2.44%) |
Jan 05, 2024 | 128.09 | 134.06 | 128.05 | 130.48 | 1,637,656 | -0.95(-0.72%) |
Jan 04, 2024 | 128.76 | 132.34 | 128.13 | 131.43 | 1,586,623 | +1.09(+0.84%) |
Jan 03, 2024 | 136.43 | 136.43 | 128.80 | 130.34 | 2,141,649 | -7.27(-5.28%) |