Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 136.62 | 0 | +0.39(+0.29%) | |||
Mar 27, 2024 | 134.89 | 136.24 | 134.80 | 136.23 | 2,110,247 | +1.51(+1.12%) |
Mar 26, 2024 | 134.50 | 135.39 | 134.35 | 134.72 | 3,507,229 | -0.35(-0.26%) |
Mar 25, 2024 | 135.24 | 135.97 | 134.94 | 135.07 | 2,681,559 | -0.19(-0.14%) |
Mar 22, 2024 | 136.80 | 137.21 | 135.20 | 135.26 | 2,511,690 | -1.27(-0.93%) |
Mar 21, 2024 | 135.78 | 137.07 | 135.63 | 136.53 | 5,607,837 | +1.17(+0.86%) |
Mar 20, 2024 | 133.80 | 135.50 | 133.44 | 135.36 | 3,866,162 | +1.28(+0.95%) |
Mar 19, 2024 | 135.00 | 135.31 | 134.06 | 134.08 | 3,179,111 | -0.26(-0.19%) |
Mar 18, 2024 | 134.62 | 134.62 | 133.51 | 134.34 | 1,675,050 | -0.29(-0.22%) |
Mar 15, 2024 | 134.75 | 135.09 | 133.74 | 134.63 | 10,079,211 | -0.36(-0.27%) |
Mar 14, 2024 | 135.67 | 136.32 | 134.29 | 134.99 | 3,027,792 | -1.18(-0.87%) |
Mar 13, 2024 | 135.83 | 136.67 | 135.66 | 136.17 | 1,387,851 | +0.45(+0.33%) |
Mar 12, 2024 | 135.00 | 136.01 | 134.34 | 135.72 | 1,702,511 | +0.85(+0.63%) |
Mar 11, 2024 | 133.50 | 134.99 | 133.27 | 134.87 | 1,185,579 | +0.89(+0.66%) |
Mar 08, 2024 | 133.99 | 134.17 | 133.53 | 133.98 | 1,205,847 | +0.17(+0.13%) |
Mar 07, 2024 | 133.32 | 133.92 | 132.91 | 133.81 | 1,591,391 | +0.99(+0.75%) |
Mar 06, 2024 | 133.57 | 134.15 | 132.35 | 132.82 | 2,618,661 | -0.30(-0.23%) |
Mar 05, 2024 | 131.78 | 133.48 | 131.71 | 133.12 | 1,822,852 | +1.21(+0.92%) |
Mar 04, 2024 | 131.50 | 132.53 | 131.30 | 131.91 | 1,145,706 | -0.03(-0.02%) |
Mar 01, 2024 | 132.00 | 132.71 | 131.28 | 131.94 | 1,860,411 | +0.14(+0.11%) |
Feb 29, 2024 | 131.49 | 131.89 | 130.44 | 131.80 | 9,318,150 | +0.87(+0.66%) |
Feb 28, 2024 | 131.54 | 133.24 | 130.85 | 130.93 | 3,827,074 | -0.29(-0.22%) |
Feb 27, 2024 | 131.71 | 132.23 | 130.54 | 131.22 | 5,346,460 | -1.10(-0.83%) |
Feb 26, 2024 | 133.00 | 133.94 | 132.20 | 132.32 | 13,886,764 | -0.90(-0.68%) |
Feb 23, 2024 | 132.44 | 133.60 | 132.44 | 133.22 | 3,743,095 | +0.92(+0.70%) |
Feb 22, 2024 | 132.49 | 133.19 | 132.23 | 132.30 | 3,096,845 | +0.39(+0.30%) |
Feb 21, 2024 | 132.60 | 132.79 | 131.54 | 131.91 | 5,452,749 | -0.64(-0.48%) |
Feb 20, 2024 | 131.22 | 133.34 | 131.10 | 132.55 | 8,807,246 | +0.61(+0.46%) |
Feb 16, 2024 | 131.94 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 131.29 | 132.79 | 131.19 | 131.94 | 4,310,498 | +0.89(+0.68%) |
Feb 14, 2024 | 129.25 | 131.09 | 129.07 | 131.05 | 5,680,639 | +2.51(+1.95%) |
Feb 13, 2024 | 130.81 | 131.20 | 127.60 | 128.54 | 2,795,812 | -2.94(-2.24%) |
Feb 12, 2024 | 131.30 | 131.69 | 130.67 | 131.48 | 4,821,893 | +0.47(+0.36%) |
Feb 09, 2024 | 130.00 | 131.20 | 129.80 | 131.01 | 1,634,784 | +0.81(+0.62%) |
Feb 08, 2024 | 130.78 | 130.78 | 128.86 | 130.20 | 3,932,857 | -0.45(-0.34%) |
Feb 07, 2024 | 130.78 | 131.04 | 129.92 | 130.65 | 2,608,957 | -0.08(-0.06%) |
Feb 06, 2024 | 130.30 | 131.17 | 130.28 | 130.73 | 4,276,313 | +0.20(+0.15%) |
Feb 05, 2024 | 131.12 | 131.27 | 129.93 | 130.53 | 8,736,151 | -0.69(-0.53%) |
Feb 02, 2024 | 131.46 | 131.46 | 130.24 | 131.22 | 4,227,100 | -0.27(-0.21%) |
Feb 01, 2024 | 131.08 | 131.64 | 130.24 | 131.49 | 3,265,257 | +0.28(+0.21%) |
Jan 31, 2024 | 133.17 | 133.60 | 131.07 | 131.21 | 4,254,025 | -1.88(-1.41%) |
Jan 30, 2024 | 132.68 | 133.21 | 132.13 | 133.09 | 3,158,780 | +0.38(+0.29%) |
Jan 29, 2024 | 132.59 | 132.78 | 131.85 | 132.71 | 9,073,227 | -0.28(-0.21%) |
Jan 26, 2024 | 131.50 | 133.15 | 131.50 | 132.99 | 12,877,243 | +0.65(+0.49%) |
Jan 25, 2024 | 132.69 | 132.87 | 131.63 | 132.34 | 10,163,135 | +0.00(+0.00%) |
Jan 24, 2024 | 132.79 | 133.37 | 132.02 | 132.34 | 20,283,480 | -1.40(-1.05%) |
Jan 23, 2024 | 133.69 | 134.08 | 133.25 | 133.74 | 8,797,334 | +0.33(+0.25%) |
Jan 22, 2024 | 133.80 | 134.34 | 132.73 | 133.41 | 14,845,345 | -0.40(-0.30%) |
Jan 19, 2024 | 132.85 | 134.09 | 131.67 | 133.81 | 11,983,235 | +1.29(+0.97%) |
Jan 18, 2024 | 132.49 | 132.96 | 131.99 | 132.52 | 6,707,487 | +0.80(+0.61%) |
Jan 17, 2024 | 132.10 | 132.40 | 130.81 | 131.72 | 8,537,246 | -1.08(-0.81%) |
Jan 16, 2024 | 131.69 | 132.80 | 131.38 | 132.80 | 11,017,158 | +0.35(+0.26%) |
Jan 15, 2024 | 132.00 | 132.84 | 131.35 | 132.45 | 801,993 | +0.25(+0.19%) |
Jan 12, 2024 | 133.53 | 134.13 | 132.12 | 132.20 | 3,466,562 | -1.12(-0.84%) |
Jan 11, 2024 | 134.33 | 134.61 | 132.73 | 133.32 | 3,157,874 | -1.32(-0.98%) |
Jan 10, 2024 | 134.97 | 135.59 | 133.81 | 134.64 | 3,238,452 | -0.69(-0.51%) |
Jan 09, 2024 | 135.03 | 135.63 | 134.24 | 135.33 | 6,545,225 | +0.03(+0.02%) |
Jan 08, 2024 | 134.30 | 135.30 | 134.16 | 135.30 | 4,469,616 | +0.67(+0.50%) |
Jan 05, 2024 | 133.94 | 134.80 | 133.56 | 134.63 | 3,482,429 | +0.86(+0.64%) |
Jan 04, 2024 | 133.55 | 134.97 | 133.49 | 133.77 | 2,113,264 | +0.19(+0.14%) |
Jan 03, 2024 | 133.57 | 133.92 | 132.78 | 133.58 | 5,352,143 | -0.37(-0.28%) |