Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 136.01 | 136.43 | 135.19 | 135.26 | 1,673,855 | -0.66(-0.49%) |
Mar 15, 2024 | 135.42 | 136.99 | 135.34 | 135.92 | 2,384,477 | +0.21(+0.15%) |
Mar 14, 2024 | 138.07 | 138.24 | 134.76 | 135.71 | 2,746,678 | -2.55(-1.84%) |
Mar 13, 2024 | 138.26 | 139.28 | 137.66 | 138.26 | 1,248,069 | +0.22(+0.16%) |
Mar 12, 2024 | 138.97 | 138.97 | 137.57 | 138.04 | 1,428,948 | -0.66(-0.48%) |
Mar 11, 2024 | 138.63 | 140.01 | 138.44 | 138.70 | 1,238,109 | +0.05(+0.04%) |
Mar 08, 2024 | 138.93 | 140.22 | 138.14 | 138.65 | 2,040,440 | +0.33(+0.24%) |
Mar 07, 2024 | 138.55 | 139.16 | 137.79 | 138.32 | 1,824,513 | +0.45(+0.33%) |
Mar 06, 2024 | 137.97 | 138.51 | 137.51 | 137.87 | 1,333,504 | +0.53(+0.39%) |
Mar 05, 2024 | 138.06 | 139.05 | 136.85 | 137.34 | 2,903,278 | -1.17(-0.84%) |
Mar 04, 2024 | 139.85 | 140.19 | 138.05 | 138.51 | 2,096,586 | -1.30(-0.93%) |
Mar 01, 2024 | 137.24 | 140.44 | 137.11 | 139.81 | 2,449,308 | +2.97(+2.17%) |
Feb 29, 2024 | 140.34 | 140.66 | 136.85 | 136.84 | 3,291,710 | -2.58(-1.85%) |
Feb 28, 2024 | 140.41 | 140.77 | 139.32 | 139.42 | 2,958,829 | -1.47(-1.04%) |
Feb 27, 2024 | 139.65 | 141.16 | 138.79 | 140.89 | 2,332,403 | +1.73(+1.24%) |
Feb 26, 2024 | 137.87 | 139.40 | 137.67 | 139.16 | 2,567,142 | +0.97(+0.70%) |
Feb 23, 2024 | 137.37 | 138.82 | 137.37 | 138.19 | 1,258,983 | +1.02(+0.74%) |
Feb 22, 2024 | 135.53 | 137.79 | 135.15 | 137.17 | 1,342,329 | +1.91(+1.41%) |
Feb 21, 2024 | 134.84 | 135.46 | 134.08 | 135.26 | 1,549,351 | +0.39(+0.29%) |
Feb 20, 2024 | 135.19 | 136.06 | 134.16 | 134.87 | 2,035,450 | -0.86(-0.63%) |
Feb 16, 2024 | 135.93 | 136.90 | 135.41 | 135.73 | 2,247,649 | -0.79(-0.58%) |
Feb 15, 2024 | 135.10 | 136.77 | 134.76 | 136.52 | 1,912,124 | +1.72(+1.28%) |
Feb 14, 2024 | 133.36 | 134.90 | 133.24 | 134.80 | 1,492,228 | +2.50(+1.89%) |
Feb 13, 2024 | 133.11 | 133.71 | 131.27 | 132.30 | 2,289,566 | -3.46(-2.55%) |
Feb 12, 2024 | 134.93 | 135.78 | 134.09 | 135.76 | 1,358,235 | +1.17(+0.87%) |
Feb 09, 2024 | 134.34 | 134.89 | 133.92 | 134.59 | 1,675,816 | +0.34(+0.25%) |
Feb 08, 2024 | 133.73 | 134.55 | 133.15 | 134.25 | 1,252,596 | +0.53(+0.40%) |
Feb 07, 2024 | 135.67 | 135.67 | 133.43 | 133.72 | 1,844,780 | -2.42(-1.78%) |
Feb 06, 2024 | 134.71 | 136.16 | 134.44 | 136.14 | 2,276,017 | +1.29(+0.96%) |
Feb 05, 2024 | 134.04 | 135.27 | 132.87 | 134.85 | 2,246,981 | +0.25(+0.19%) |
Feb 02, 2024 | 135.22 | 135.50 | 133.78 | 134.60 | 2,165,310 | -1.65(-1.21%) |
Feb 01, 2024 | 134.63 | 136.49 | 133.83 | 136.25 | 2,172,963 | +1.87(+1.39%) |
Jan 31, 2024 | 136.37 | 136.69 | 134.23 | 134.38 | 1,861,647 | -2.20(-1.61%) |
Jan 30, 2024 | 136.88 | 137.04 | 135.75 | 136.58 | 2,035,870 | -0.91(-0.66%) |
Jan 29, 2024 | 135.35 | 137.54 | 134.63 | 137.49 | 1,490,432 | +2.14(+1.58%) |
Jan 26, 2024 | 135.88 | 136.75 | 135.32 | 135.35 | 2,099,887 | -0.34(-0.25%) |
Jan 25, 2024 | 135.49 | 136.52 | 134.91 | 135.69 | 2,536,202 | +0.89(+0.66%) |
Jan 24, 2024 | 137.01 | 137.01 | 134.72 | 134.80 | 1,959,935 | -1.56(-1.14%) |
Jan 23, 2024 | 135.84 | 136.42 | 135.02 | 136.36 | 1,125,272 | +0.74(+0.55%) |
Jan 22, 2024 | 134.57 | 136.11 | 134.40 | 135.62 | 1,823,697 | +0.44(+0.33%) |
Jan 19, 2024 | 134.55 | 135.48 | 133.45 | 135.18 | 1,332,876 | +0.63(+0.47%) |
Jan 18, 2024 | 134.81 | 134.86 | 133.43 | 134.55 | 1,613,865 | -0.47(-0.35%) |
Jan 17, 2024 | 135.05 | 135.22 | 133.89 | 135.02 | 1,163,051 | -0.91(-0.67%) |
Jan 16, 2024 | 136.18 | 136.22 | 134.85 | 135.93 | 2,223,221 | -1.20(-0.88%) |
Jan 12, 2024 | 137.42 | 138.93 | 136.84 | 137.13 | 1,437,119 | +0.25(+0.18%) |
Jan 11, 2024 | 137.52 | 137.52 | 135.45 | 136.88 | 1,627,830 | -1.08(-0.78%) |
Jan 10, 2024 | 138.95 | 138.95 | 136.82 | 137.96 | 1,864,408 | -0.98(-0.71%) |
Jan 09, 2024 | 138.30 | 139.49 | 137.64 | 138.94 | 2,056,396 | -0.45(-0.32%) |
Jan 08, 2024 | 135.10 | 139.41 | 134.53 | 139.39 | 1,968,294 | +3.27(+2.40%) |
Jan 05, 2024 | 135.94 | 136.83 | 134.24 | 136.12 | 2,250,884 | -0.40(-0.29%) |
Jan 04, 2024 | 136.35 | 137.14 | 135.81 | 136.52 | 1,634,921 | +0.60(+0.44%) |
Jan 03, 2024 | 137.76 | 137.86 | 135.40 | 135.92 | 2,101,891 | -2.15(-1.56%) |