Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 131.18 | 133.41 | 133.29 | 133.11 | 888,001 | +2.05(+1.56%) |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 753,019 | +2.19(+1.70%) |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666,194 | -0.41(-0.32%) |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 584,237 | -0.02(-0.02%) |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708,135 | +0.47(+0.36%) |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639,762 | +1.11(+0.87%) |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586,642 | -1.34(-1.04%) |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902,785 | +0.92(+0.72%) |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838,241 | -0.14(-0.11%) |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1,954,928 | +1.16(+0.91%) |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1,018,880 | -2.29(-1.77%) |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849,371 | -0.33(-0.25%) |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909,213 | +0.31(+0.24%) |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 825,452 | +2.19(+1.72%) |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811,804 | -0.15(-0.12%) |
Mar 07, 2024 | 127.10 | 127.72 | 126.64 | 127.39 | 819,221 | +0.47(+0.37%) |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 1,006,206 | +2.41(+1.94%) |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 1,067,981 | -0.80(-0.64%) |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 913,648 | +0.63(+0.51%) |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 1,034,122 | -0.21(-0.17%) |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1,590,437 | -0.77(-0.61%) |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 583,663 | -0.77(-0.61%) |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631,720 | +0.23(+0.18%) |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 955,982 | -0.88(-0.69%) |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787,397 | +1.74(+1.39%) |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873,792 | -1.39(-1.10%) |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 1,488,661 | +2.93(+2.37%) |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 1,124,842 | -0.20(-0.16%) |
Feb 16, 2024 | 125.68 | 126.22 | 123.85 | 124.00 | 1,397,279 | -1.73(-1.38%) |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1,231,675 | -1.99(-1.56%) |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 801,068 | -0.14(-0.11%) |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791,493 | -2.15(-1.65%) |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1,011,183 | +3.27(+2.58%) |
Feb 09, 2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621,259 | +0.20(+0.16%) |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1,003,351 | -0.88(-0.69%) |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1,194,661 | +1.16(+0.92%) |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 1,942,730 | +2.48(+2.00%) |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 1,380,151 | -1.22(-0.98%) |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 1,276,803 | -2.17(-1.71%) |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 2,505,734 | -1.26(-0.98%) |
Jan 31, 2024 | 129.42 | 129.94 | 128.20 | 128.43 | 1,712,356 | -0.40(-0.31%) |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 896,441 | -0.51(-0.39%) |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 911,174 | -1.10(-0.84%) |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 965,977 | +0.29(+0.22%) |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 1,853,625 | +2.39(+1.87%) |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 1,707,306 | -2.02(-1.56%) |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 1,202,700 | -0.93(-0.71%) |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 986,248 | -1.86(-1.40%) |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 945,151 | -1.66(-1.24%) |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 709,997 | +0.51(+0.38%) |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 794,401 | -0.13(-0.10%) |
Jan 16, 2024 | 134.12 | 134.97 | 133.28 | 133.85 | 886,980 | -0.74(-0.55%) |
Jan 12, 2024 | 134.89 | 135.53 | 133.14 | 134.59 | 1,014,011 | -0.47(-0.35%) |
Jan 11, 2024 | 136.38 | 136.69 | 134.59 | 135.06 | 1,151,880 | -1.32(-0.97%) |
Jan 10, 2024 | 142.04 | 142.04 | 134.54 | 136.38 | 2,152,569 | -4.98(-3.52%) |
Jan 09, 2024 | 141.25 | 142.17 | 140.24 | 141.36 | 672,202 | +0.51(+0.36%) |
Jan 08, 2024 | 141.18 | 141.34 | 138.87 | 140.86 | 856,499 | -0.38(-0.27%) |
Jan 05, 2024 | 140.21 | 141.64 | 139.05 | 141.24 | 935,464 | +1.41(+1.01%) |
Jan 04, 2024 | 139.18 | 140.12 | 138.81 | 139.82 | 885,535 | +0.88(+0.63%) |
Jan 03, 2024 | 140.19 | 140.43 | 138.52 | 138.95 | 1,045,155 | -1.13(-0.81%) |