Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 134.29 | 134.51 | 133.30 | 134.17 | 342,597 | +0.47(+0.35%) |
Mar 27, 2024 | 133.61 | 134.21 | 132.92 | 133.70 | 514,012 | +0.90(+0.67%) |
Mar 26, 2024 | 132.65 | 133.40 | 132.52 | 132.80 | 433,060 | +0.43(+0.32%) |
Mar 25, 2024 | 133.21 | 133.71 | 132.00 | 132.38 | 356,842 | -1.21(-0.90%) |
Mar 22, 2024 | 134.92 | 134.92 | 133.19 | 133.58 | 354,043 | -1.16(-0.86%) |
Mar 21, 2024 | 135.27 | 135.52 | 134.25 | 134.75 | 673,103 | +0.01(+0.01%) |
Mar 20, 2024 | 132.70 | 134.81 | 132.70 | 134.74 | 612,833 | +2.26(+1.71%) |
Mar 19, 2024 | 130.77 | 132.75 | 130.77 | 132.47 | 543,117 | +1.66(+1.27%) |
Mar 18, 2024 | 130.92 | 131.35 | 129.99 | 130.81 | 507,444 | +0.95(+0.73%) |
Mar 15, 2024 | 128.48 | 131.07 | 128.48 | 129.87 | 1,544,949 | +0.33(+0.25%) |
Mar 14, 2024 | 131.86 | 132.16 | 128.14 | 129.54 | 924,174 | -2.21(-1.68%) |
Mar 13, 2024 | 132.01 | 133.37 | 131.28 | 131.75 | 966,577 | -0.32(-0.24%) |
Mar 12, 2024 | 130.29 | 132.58 | 129.38 | 132.06 | 812,613 | +2.03(+1.56%) |
Mar 11, 2024 | 129.49 | 130.39 | 128.36 | 130.04 | 726,028 | +0.19(+0.14%) |
Mar 08, 2024 | 131.51 | 133.47 | 129.65 | 129.85 | 809,196 | -1.04(-0.80%) |
Mar 07, 2024 | 128.37 | 130.94 | 128.06 | 130.89 | 1,386,823 | +3.46(+2.72%) |
Mar 06, 2024 | 127.30 | 128.39 | 126.20 | 127.43 | 593,340 | +0.87(+0.69%) |
Mar 05, 2024 | 127.24 | 128.44 | 125.60 | 126.56 | 770,656 | -1.25(-0.98%) |
Mar 04, 2024 | 125.47 | 128.89 | 124.82 | 127.81 | 1,185,312 | +1.97(+1.57%) |
Mar 01, 2024 | 126.58 | 127.02 | 125.52 | 125.83 | 1,446,660 | -1.06(-0.84%) |
Feb 29, 2024 | 127.62 | 128.62 | 126.81 | 126.89 | 1,744,897 | -0.29(-0.23%) |
Feb 28, 2024 | 127.90 | 128.82 | 126.98 | 127.18 | 826,209 | -1.12(-0.87%) |
Feb 27, 2024 | 130.69 | 130.69 | 127.70 | 128.30 | 957,301 | +0.79(+0.62%) |
Feb 26, 2024 | 127.79 | 128.63 | 127.24 | 127.51 | 884,243 | -0.59(-0.46%) |
Feb 23, 2024 | 126.78 | 128.87 | 126.53 | 128.10 | 938,842 | -0.57(-0.44%) |
Feb 22, 2024 | 131.46 | 132.30 | 126.30 | 128.67 | 1,331,740 | -1.44(-1.11%) |
Feb 21, 2024 | 130.60 | 131.52 | 127.77 | 130.11 | 1,080,969 | -0.94(-0.72%) |
Feb 20, 2024 | 127.21 | 135.87 | 127.07 | 131.05 | 1,539,428 | -0.36(-0.27%) |
Feb 16, 2024 | 131.57 | 133.86 | 130.94 | 131.41 | 1,013,331 | -0.88(-0.67%) |
Feb 15, 2024 | 131.02 | 132.63 | 130.40 | 132.29 | 685,904 | +2.11(+1.62%) |
Feb 14, 2024 | 130.07 | 130.31 | 128.05 | 130.18 | 699,881 | +1.58(+1.23%) |
Feb 13, 2024 | 128.02 | 129.67 | 127.24 | 128.60 | 847,186 | -3.95(-2.98%) |
Feb 12, 2024 | 130.66 | 132.91 | 130.59 | 132.55 | 771,955 | +1.65(+1.26%) |
Feb 09, 2024 | 129.20 | 131.94 | 129.20 | 130.90 | 786,383 | +1.38(+1.07%) |
Feb 08, 2024 | 127.78 | 129.59 | 126.85 | 129.52 | 761,546 | +3.55(+2.82%) |
Feb 07, 2024 | 125.96 | 126.62 | 125.11 | 125.97 | 552,925 | +0.90(+0.72%) |
Feb 06, 2024 | 124.10 | 125.48 | 124.10 | 125.07 | 341,389 | +0.27(+0.21%) |
Feb 05, 2024 | 125.24 | 125.78 | 122.94 | 124.80 | 602,680 | -1.86(-1.46%) |
Feb 02, 2024 | 125.34 | 127.44 | 124.12 | 126.66 | 589,818 | +0.40(+0.31%) |
Feb 01, 2024 | 124.00 | 126.30 | 123.06 | 126.26 | 780,296 | +3.31(+2.70%) |
Jan 31, 2024 | 124.80 | 125.43 | 122.77 | 122.94 | 624,124 | -2.28(-1.82%) |
Jan 30, 2024 | 125.06 | 126.36 | 124.67 | 125.23 | 483,356 | -0.66(-0.53%) |
Jan 29, 2024 | 123.71 | 125.92 | 123.15 | 125.89 | 643,125 | +1.97(+1.59%) |
Jan 26, 2024 | 124.76 | 125.28 | 123.76 | 123.92 | 514,798 | -0.88(-0.71%) |
Jan 25, 2024 | 123.84 | 124.85 | 122.62 | 124.80 | 581,884 | +2.81(+2.30%) |
Jan 24, 2024 | 124.47 | 124.47 | 121.56 | 121.99 | 491,110 | -1.39(-1.13%) |
Jan 23, 2024 | 124.51 | 125.18 | 121.81 | 123.38 | 525,572 | -1.05(-0.85%) |
Jan 22, 2024 | 122.22 | 124.45 | 122.05 | 124.43 | 801,154 | +3.18(+2.62%) |
Jan 19, 2024 | 120.33 | 121.57 | 119.25 | 121.26 | 678,899 | +1.01(+0.84%) |
Jan 18, 2024 | 118.35 | 120.33 | 118.35 | 120.25 | 604,290 | +2.43(+2.06%) |
Jan 17, 2024 | 117.62 | 118.72 | 117.04 | 117.81 | 929,246 | -0.69(-0.58%) |
Jan 16, 2024 | 117.91 | 118.54 | 116.28 | 118.50 | 907,330 | -0.37(-0.31%) |
Jan 12, 2024 | 121.06 | 121.06 | 118.26 | 118.87 | 556,539 | -0.88(-0.74%) |
Jan 11, 2024 | 120.92 | 121.25 | 118.92 | 119.75 | 869,676 | -1.42(-1.17%) |
Jan 10, 2024 | 122.50 | 123.42 | 120.95 | 121.17 | 875,110 | -1.94(-1.57%) |
Jan 09, 2024 | 121.71 | 123.13 | 121.71 | 123.10 | 522,963 | +0.32(+0.26%) |
Jan 08, 2024 | 122.10 | 123.14 | 121.72 | 122.79 | 702,884 | +0.94(+0.77%) |
Jan 05, 2024 | 121.35 | 122.36 | 121.00 | 121.84 | 665,163 | +0.51(+0.42%) |
Jan 04, 2024 | 120.63 | 121.99 | 120.17 | 121.34 | 756,754 | +0.75(+0.63%) |
Jan 03, 2024 | 122.10 | 122.10 | 119.74 | 120.58 | 832,164 | -2.72(-2.21%) |