Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.23 | 132.33 | 132.32 | 132.06 | 790,096 | -0.30(-0.23%) |
Mar 27, 2024 | 133.74 | 134.16 | 130.26 | 132.35 | 919,606 | -0.68(-0.51%) |
Mar 26, 2024 | 133.83 | 134.29 | 132.48 | 133.03 | 521,631 | +0.17(+0.13%) |
Mar 25, 2024 | 132.61 | 133.91 | 132.25 | 132.86 | 474,482 | -0.08(-0.06%) |
Mar 22, 2024 | 135.22 | 135.58 | 132.75 | 132.94 | 578,068 | -2.69(-1.98%) |
Mar 21, 2024 | 134.06 | 136.92 | 133.13 | 135.63 | 1,575,430 | +3.06(+2.31%) |
Mar 20, 2024 | 131.21 | 132.77 | 130.18 | 132.57 | 881,571 | +1.32(+1.01%) |
Mar 19, 2024 | 128.89 | 132.06 | 128.53 | 131.25 | 1,034,817 | +1.99(+1.54%) |
Mar 18, 2024 | 131.84 | 132.92 | 128.45 | 129.26 | 1,311,273 | -1.93(-1.47%) |
Mar 15, 2024 | 132.07 | 133.47 | 130.97 | 131.19 | 2,938,433 | -0.67(-0.51%) |
Mar 14, 2024 | 132.96 | 133.36 | 130.93 | 131.86 | 906,601 | -1.00(-0.75%) |
Mar 13, 2024 | 132.59 | 133.34 | 131.93 | 132.86 | 748,188 | +0.67(+0.51%) |
Mar 12, 2024 | 131.74 | 133.12 | 130.82 | 132.19 | 699,927 | +1.43(+1.09%) |
Mar 11, 2024 | 131.32 | 131.71 | 130.03 | 130.76 | 929,834 | -1.49(-1.13%) |
Mar 08, 2024 | 134.38 | 135.17 | 131.20 | 132.25 | 1,165,971 | -1.43(-1.07%) |
Mar 07, 2024 | 132.15 | 133.97 | 131.97 | 133.68 | 1,249,227 | -0.17(-0.13%) |
Mar 06, 2024 | 134.99 | 135.57 | 133.14 | 133.85 | 811,826 | +0.20(+0.15%) |
Mar 05, 2024 | 133.51 | 134.30 | 131.79 | 133.65 | 1,192,854 | -0.35(-0.26%) |
Mar 04, 2024 | 131.28 | 134.25 | 130.71 | 134.00 | 1,217,316 | +2.72(+2.07%) |
Mar 01, 2024 | 131.28 | 132.15 | 129.68 | 131.28 | 873,790 | +0.48(+0.37%) |
Feb 29, 2024 | 129.86 | 131.63 | 129.85 | 130.80 | 1,123,526 | +1.36(+1.05%) |
Feb 28, 2024 | 128.54 | 130.11 | 127.51 | 129.44 | 1,206,683 | +0.68(+0.53%) |
Feb 27, 2024 | 129.62 | 129.99 | 128.35 | 128.76 | 1,169,103 | -0.73(-0.56%) |
Feb 26, 2024 | 130.02 | 130.72 | 129.36 | 129.49 | 960,918 | -0.59(-0.46%) |
Feb 23, 2024 | 132.62 | 132.62 | 128.88 | 130.08 | 1,388,422 | -2.02(-1.53%) |
Feb 22, 2024 | 132.52 | 133.69 | 130.72 | 132.10 | 1,092,997 | +2.30(+1.77%) |
Feb 21, 2024 | 129.89 | 130.20 | 128.31 | 129.80 | 1,407,882 | -0.98(-0.75%) |
Feb 20, 2024 | 131.72 | 132.20 | 129.91 | 130.78 | 970,144 | -2.33(-1.75%) |
Feb 16, 2024 | 133.01 | 134.36 | 132.41 | 133.11 | 2,068,595 | -0.21(-0.16%) |
Feb 15, 2024 | 135.76 | 135.76 | 132.74 | 133.31 | 1,019,265 | -1.51(-1.12%) |
Feb 14, 2024 | 134.00 | 134.96 | 133.41 | 134.82 | 1,021,268 | +1.78(+1.33%) |
Feb 13, 2024 | 132.88 | 136.13 | 132.35 | 133.05 | 1,286,981 | -2.12(-1.57%) |
Feb 12, 2024 | 134.52 | 136.27 | 133.45 | 135.17 | 1,072,263 | +0.34(+0.26%) |
Feb 09, 2024 | 134.34 | 135.93 | 133.18 | 134.82 | 1,102,439 | +1.14(+0.86%) |
Feb 08, 2024 | 134.16 | 137.55 | 130.07 | 133.68 | 2,216,956 | +6.61(+5.20%) |
Feb 07, 2024 | 125.74 | 128.35 | 125.25 | 127.07 | 1,459,888 | +1.83(+1.46%) |
Feb 06, 2024 | 123.70 | 125.36 | 122.40 | 125.24 | 842,472 | +2.46(+2.00%) |
Feb 05, 2024 | 123.66 | 124.25 | 122.14 | 122.78 | 612,966 | -1.62(-1.30%) |
Feb 02, 2024 | 120.31 | 125.57 | 120.31 | 124.40 | 924,146 | +3.47(+2.87%) |
Feb 01, 2024 | 120.08 | 121.19 | 118.11 | 120.93 | 582,060 | +1.12(+0.94%) |
Jan 31, 2024 | 120.25 | 122.05 | 119.46 | 119.80 | 680,346 | -0.76(-0.63%) |
Jan 30, 2024 | 120.91 | 121.81 | 120.35 | 120.56 | 934,779 | -0.36(-0.29%) |
Jan 29, 2024 | 119.40 | 120.94 | 119.33 | 120.92 | 721,113 | +1.44(+1.21%) |
Jan 26, 2024 | 119.41 | 120.16 | 118.94 | 119.48 | 601,489 | +0.47(+0.40%) |
Jan 25, 2024 | 116.85 | 119.20 | 115.85 | 119.00 | 714,134 | +3.16(+2.72%) |
Jan 24, 2024 | 117.31 | 117.31 | 115.25 | 115.85 | 773,349 | -0.06(-0.05%) |
Jan 23, 2024 | 117.26 | 117.58 | 115.43 | 115.91 | 736,524 | -1.15(-0.99%) |
Jan 22, 2024 | 115.73 | 117.12 | 115.59 | 117.06 | 690,210 | +2.24(+1.95%) |
Jan 19, 2024 | 113.29 | 114.91 | 112.09 | 114.82 | 837,816 | +2.21(+1.96%) |
Jan 18, 2024 | 114.90 | 115.03 | 111.27 | 112.61 | 1,227,256 | -1.48(-1.30%) |
Jan 17, 2024 | 113.35 | 115.54 | 112.96 | 114.09 | 551,510 | -1.22(-1.06%) |
Jan 16, 2024 | 115.48 | 116.02 | 114.03 | 115.31 | 649,658 | -1.14(-0.98%) |
Jan 12, 2024 | 117.55 | 117.84 | 115.87 | 116.46 | 640,544 | -0.23(-0.19%) |
Jan 11, 2024 | 117.52 | 117.52 | 114.05 | 116.69 | 749,591 | -0.34(-0.29%) |
Jan 10, 2024 | 114.43 | 117.54 | 114.30 | 117.03 | 946,961 | +2.85(+2.50%) |
Jan 09, 2024 | 115.38 | 115.67 | 113.10 | 114.18 | 1,056,072 | -3.13(-2.67%) |
Jan 08, 2024 | 116.28 | 117.33 | 115.71 | 117.31 | 508,277 | +1.87(+1.62%) |
Jan 05, 2024 | 114.40 | 117.25 | 114.40 | 115.43 | 610,597 | +0.56(+0.49%) |
Jan 04, 2024 | 114.34 | 117.11 | 114.34 | 114.87 | 706,620 | +0.91(+0.80%) |
Jan 03, 2024 | 113.07 | 114.90 | 111.44 | 113.96 | 847,082 | +0.10(+0.09%) |