Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.40 | 133.89 | 133.19 | 133.66 | 2,350,091 | +1.89(+1.43%) |
Mar 27, 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3,161,140 | -2.42(-1.80%) |
Mar 26, 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4,621,408 | +1.53(+1.15%) |
Mar 25, 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3,931,456 | +0.53(+0.40%) |
Mar 22, 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2,066,915 | -2.46(-1.83%) |
Mar 21, 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2,280,873 | +1.50(+1.13%) |
Mar 20, 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1,635,947 | +1.78(+1.36%) |
Mar 19, 2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3,440,418 | +0.76(+0.58%) |
Mar 18, 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 2,009,996 | +0.67(+0.52%) |
Mar 15, 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 1,849,512 | -2.12(-1.61%) |
Mar 14, 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 2,874,844 | -1.75(-1.31%) |
Mar 13, 2024 | 132.86 | 140.12 | 132.86 | 133.75 | 4,179,968 | +0.89(+0.67%) |
Mar 12, 2024 | 130.56 | 133.10 | 130.31 | 132.86 | 3,133,403 | +2.84(+2.19%) |
Mar 11, 2024 | 129.32 | 130.23 | 129.23 | 130.02 | 2,081,053 | +0.63(+0.49%) |
Mar 08, 2024 | 129.20 | 130.44 | 129.17 | 129.39 | 1,761,027 | +0.56(+0.43%) |
Mar 07, 2024 | 128.81 | 130.09 | 128.34 | 128.83 | 1,476,904 | +0.81(+0.63%) |
Mar 06, 2024 | 129.27 | 129.88 | 127.59 | 128.02 | 1,706,994 | -0.57(-0.44%) |
Mar 05, 2024 | 128.01 | 129.73 | 127.35 | 128.59 | 1,813,536 | +0.28(+0.22%) |
Mar 04, 2024 | 129.83 | 130.40 | 127.56 | 128.31 | 2,417,184 | -1.54(-1.18%) |
Mar 01, 2024 | 129.45 | 130.71 | 129.38 | 129.85 | 2,284,319 | +0.39(+0.30%) |
Feb 29, 2024 | 130.41 | 130.90 | 129.31 | 129.46 | 3,069,728 | -0.36(-0.28%) |
Feb 28, 2024 | 132.31 | 132.38 | 129.70 | 129.82 | 2,574,191 | -3.16(-2.38%) |
Feb 27, 2024 | 133.20 | 133.48 | 132.03 | 132.98 | 1,938,084 | -0.10(-0.08%) |
Feb 26, 2024 | 132.05 | 134.28 | 131.82 | 133.08 | 1,553,962 | +0.23(+0.17%) |
Feb 23, 2024 | 132.20 | 134.81 | 131.76 | 132.85 | 4,195,803 | +0.65(+0.49%) |
Feb 22, 2024 | 133.15 | 134.47 | 132.17 | 132.20 | 4,025,063 | -0.01(-0.01%) |
Feb 21, 2024 | 130.91 | 133.24 | 130.66 | 132.21 | 9,197,801 | +1.66(+1.27%) |
Feb 20, 2024 | 131.67 | 132.46 | 130.29 | 130.56 | 3,797,373 | -3.38(-2.53%) |
Feb 16, 2024 | 137.07 | 137.23 | 133.38 | 133.94 | 1,799,205 | -3.62(-2.63%) |
Feb 15, 2024 | 139.74 | 141.51 | 137.35 | 137.56 | 2,695,655 | -1.16(-0.83%) |
Feb 14, 2024 | 131.75 | 139.02 | 131.16 | 138.72 | 3,687,579 | +2.91(+2.14%) |
Feb 13, 2024 | 135.45 | 136.86 | 133.78 | 135.82 | 2,326,727 | -1.68(-1.22%) |
Feb 12, 2024 | 135.75 | 138.07 | 135.31 | 137.49 | 1,472,891 | +1.75(+1.29%) |
Feb 09, 2024 | 136.22 | 136.84 | 134.66 | 135.75 | 1,525,763 | -0.63(-0.46%) |
Feb 08, 2024 | 136.47 | 137.43 | 135.96 | 136.38 | 990,156 | -0.38(-0.28%) |
Feb 07, 2024 | 136.24 | 137.42 | 135.03 | 136.75 | 1,317,832 | +1.15(+0.85%) |
Feb 06, 2024 | 135.29 | 135.83 | 133.39 | 135.61 | 1,276,254 | -0.23(-0.17%) |
Feb 05, 2024 | 134.89 | 136.16 | 133.81 | 135.84 | 1,424,328 | -0.41(-0.30%) |
Feb 02, 2024 | 136.94 | 137.44 | 134.46 | 136.25 | 1,457,983 | +1.19(+0.88%) |
Feb 01, 2024 | 133.29 | 135.23 | 131.49 | 135.06 | 1,666,095 | +2.08(+1.56%) |
Jan 31, 2024 | 135.59 | 136.31 | 132.87 | 132.98 | 1,327,922 | -2.71(-1.99%) |
Jan 30, 2024 | 134.82 | 135.94 | 134.63 | 135.69 | 1,575,001 | +0.56(+0.41%) |
Jan 29, 2024 | 132.92 | 135.69 | 132.55 | 135.13 | 2,046,791 | +1.48(+1.11%) |
Jan 26, 2024 | 130.68 | 134.38 | 130.68 | 133.65 | 2,353,458 | +2.52(+1.92%) |
Jan 25, 2024 | 131.53 | 131.53 | 129.27 | 131.13 | 1,804,216 | +1.37(+1.05%) |
Jan 24, 2024 | 131.75 | 131.99 | 128.76 | 129.77 | 2,395,925 | -1.82(-1.38%) |
Jan 23, 2024 | 132.75 | 133.40 | 130.87 | 131.58 | 2,162,731 | -0.85(-0.64%) |
Jan 22, 2024 | 131.12 | 132.88 | 130.90 | 132.43 | 4,443,062 | +3.21(+2.49%) |
Jan 19, 2024 | 128.24 | 129.63 | 127.45 | 129.22 | 2,232,909 | +2.04(+1.60%) |
Jan 18, 2024 | 128.36 | 128.91 | 125.91 | 127.18 | 1,545,576 | -0.62(-0.48%) |
Jan 17, 2024 | 127.28 | 129.11 | 127.20 | 127.80 | 1,465,334 | -0.86(-0.67%) |
Jan 16, 2024 | 129.11 | 129.92 | 127.97 | 128.66 | 1,661,032 | -1.37(-1.05%) |
Jan 12, 2024 | 132.61 | 132.97 | 129.53 | 130.03 | 1,497,700 | -1.72(-1.30%) |
Jan 11, 2024 | 132.88 | 134.47 | 130.51 | 131.74 | 2,049,810 | -1.28(-0.96%) |
Jan 10, 2024 | 131.57 | 133.43 | 131.55 | 133.02 | 1,878,515 | +1.93(+1.47%) |
Jan 09, 2024 | 131.40 | 132.81 | 130.74 | 131.09 | 1,613,784 | -1.73(-1.30%) |
Jan 08, 2024 | 128.65 | 133.10 | 127.93 | 132.82 | 2,257,216 | +5.67(+4.46%) |
Jan 05, 2024 | 125.41 | 128.16 | 125.41 | 127.15 | 1,339,613 | +1.56(+1.24%) |
Jan 04, 2024 | 124.70 | 127.24 | 124.70 | 125.59 | 1,316,088 | +0.32(+0.25%) |
Jan 03, 2024 | 126.29 | 127.25 | 124.84 | 125.28 | 2,898,176 | -1.66(-1.31%) |