Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 134.11 | 135.10 | 133.33 | 133.53 | 1,686,670 | +1.10(+0.83%) |
Mar 15, 2024 | 132.67 | 133.23 | 131.95 | 132.43 | 1,570,741 | -2.09(-1.55%) |
Mar 14, 2024 | 135.00 | 135.39 | 133.61 | 134.52 | 4,588,725 | +0.11(+0.08%) |
Mar 13, 2024 | 135.27 | 135.27 | 133.94 | 134.41 | 633,513 | -1.19(-0.88%) |
Mar 12, 2024 | 134.17 | 135.69 | 133.01 | 135.60 | 1,287,725 | +2.65(+1.99%) |
Mar 11, 2024 | 132.92 | 133.42 | 132.15 | 132.95 | 884,320 | -0.56(-0.42%) |
Mar 08, 2024 | 135.48 | 136.97 | 133.28 | 133.51 | 1,126,715 | -1.91(-1.41%) |
Mar 07, 2024 | 134.25 | 135.76 | 133.48 | 135.42 | 700,359 | +2.37(+1.78%) |
Mar 06, 2024 | 133.52 | 133.98 | 132.29 | 133.05 | 517,147 | +1.18(+0.89%) |
Mar 05, 2024 | 133.57 | 133.66 | 131.02 | 131.87 | 519,858 | -3.17(-2.35%) |
Mar 04, 2024 | 135.20 | 135.80 | 134.69 | 135.04 | 684,745 | -0.37(-0.27%) |
Mar 01, 2024 | 133.69 | 135.67 | 133.69 | 135.41 | 689,576 | +2.12(+1.59%) |
Feb 29, 2024 | 132.44 | 133.64 | 131.72 | 133.29 | 467,568 | +1.49(+1.13%) |
Feb 28, 2024 | 132.08 | 132.17 | 131.38 | 131.80 | 423,864 | -0.89(-0.67%) |
Feb 27, 2024 | 132.75 | 132.80 | 131.66 | 132.69 | 410,569 | +0.33(+0.25%) |
Feb 26, 2024 | 133.08 | 133.35 | 132.34 | 132.36 | 471,331 | -0.32(-0.24%) |
Feb 23, 2024 | 133.79 | 134.21 | 132.20 | 132.68 | 666,304 | -0.27(-0.20%) |
Feb 22, 2024 | 132.13 | 133.27 | 131.78 | 132.95 | 571,061 | +4.31(+3.35%) |
Feb 21, 2024 | 128.08 | 128.66 | 127.32 | 128.64 | 664,228 | -1.00(-0.77%) |
Feb 20, 2024 | 130.11 | 130.61 | 128.26 | 129.64 | 958,638 | -1.31(-1.00%) |
Feb 16, 2024 | 132.61 | 132.80 | 130.81 | 130.95 | 625,680 | -1.47(-1.11%) |
Feb 15, 2024 | 132.89 | 132.89 | 131.57 | 132.42 | 736,219 | -0.29(-0.22%) |
Feb 14, 2024 | 132.21 | 132.86 | 131.27 | 132.71 | 1,237,361 | +1.63(+1.24%) |
Feb 13, 2024 | 130.41 | 132.12 | 129.80 | 131.08 | 650,969 | -2.32(-1.74%) |
Feb 12, 2024 | 134.27 | 134.99 | 133.23 | 133.40 | 643,335 | -1.05(-0.78%) |
Feb 09, 2024 | 133.30 | 134.61 | 133.00 | 134.45 | 567,545 | +1.99(+1.50%) |
Feb 08, 2024 | 131.97 | 132.76 | 131.95 | 132.46 | 470,982 | +0.58(+0.44%) |
Feb 07, 2024 | 130.85 | 131.94 | 130.54 | 131.88 | 473,849 | +1.97(+1.52%) |
Feb 06, 2024 | 130.78 | 131.00 | 129.06 | 129.91 | 580,246 | -0.48(-0.37%) |
Feb 05, 2024 | 130.68 | 130.94 | 129.21 | 130.39 | 820,392 | +0.12(+0.09%) |
Feb 02, 2024 | 127.97 | 130.63 | 127.65 | 130.27 | 1,078,891 | +2.39(+1.87%) |
Feb 01, 2024 | 127.12 | 128.08 | 126.89 | 127.88 | 1,189,738 | +1.53(+1.21%) |
Jan 31, 2024 | 127.76 | 128.29 | 126.31 | 126.35 | 866,983 | -3.35(-2.58%) |
Jan 30, 2024 | 130.81 | 131.02 | 129.37 | 129.70 | 624,553 | -1.11(-0.85%) |
Jan 29, 2024 | 129.61 | 130.89 | 129.41 | 130.81 | 725,797 | +1.41(+1.09%) |
Jan 26, 2024 | 129.76 | 130.42 | 129.13 | 129.40 | 875,727 | -1.21(-0.93%) |
Jan 25, 2024 | 131.21 | 131.96 | 129.96 | 130.61 | 2,275,310 | +0.58(+0.45%) |
Jan 24, 2024 | 130.07 | 131.39 | 129.75 | 130.03 | 1,524,394 | +0.93(+0.72%) |
Jan 23, 2024 | 128.84 | 129.16 | 127.96 | 129.10 | 529,767 | +0.53(+0.41%) |
Jan 22, 2024 | 128.87 | 129.60 | 128.24 | 128.57 | 793,938 | +0.54(+0.42%) |
Jan 19, 2024 | 126.07 | 128.03 | 125.71 | 128.03 | 786,626 | +2.97(+2.37%) |
Jan 18, 2024 | 124.33 | 125.19 | 123.78 | 125.06 | 601,040 | +2.36(+1.92%) |
Jan 17, 2024 | 122.41 | 122.83 | 121.05 | 122.70 | 542,720 | -0.66(-0.54%) |
Jan 16, 2024 | 122.99 | 123.87 | 122.39 | 123.36 | 403,834 | +0.22(+0.18%) |
Jan 12, 2024 | 123.02 | 123.48 | 122.60 | 123.14 | 312,787 | +0.32(+0.26%) |
Jan 11, 2024 | 122.93 | 123.56 | 121.09 | 122.82 | 1,403,621 | +0.54(+0.44%) |
Jan 10, 2024 | 121.34 | 122.57 | 121.05 | 122.28 | 759,335 | +1.16(+0.96%) |
Jan 09, 2024 | 119.88 | 121.54 | 119.80 | 121.12 | 1,140,637 | +0.38(+0.31%) |
Jan 08, 2024 | 118.25 | 120.80 | 118.25 | 120.74 | 472,243 | +3.12(+2.65%) |
Jan 05, 2024 | 117.56 | 118.56 | 117.19 | 117.62 | 551,952 | +0.12(+0.10%) |
Jan 04, 2024 | 117.85 | 118.51 | 117.40 | 117.50 | 944,273 | -0.81(-0.68%) |
Jan 03, 2024 | 118.35 | 119.06 | 118.10 | 118.31 | 462,585 | -1.21(-1.01%) |