Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.99 | 129.45 | 128.13 | 128.63 | 331,673 | +0.02(+0.02%) |
Mar 27, 2024 | 129.15 | 129.41 | 128.63 | 128.61 | 375,297 | -0.30(-0.23%) |
Mar 26, 2024 | 127.02 | 129.90 | 127.02 | 128.90 | 721,236 | +1.33(+1.04%) |
Mar 25, 2024 | 128.30 | 128.60 | 127.31 | 127.57 | 467,087 | -0.33(-0.25%) |
Mar 22, 2024 | 128.14 | 129.79 | 127.80 | 127.90 | 714,635 | -0.84(-0.65%) |
Mar 21, 2024 | 127.49 | 129.53 | 126.36 | 128.74 | 855,608 | +2.01(+1.59%) |
Mar 20, 2024 | 123.94 | 126.92 | 123.74 | 126.72 | 595,666 | +2.72(+2.20%) |
Mar 19, 2024 | 125.77 | 126.93 | 123.98 | 124.00 | 583,907 | -2.31(-1.83%) |
Mar 18, 2024 | 126.78 | 127.39 | 124.92 | 126.31 | 3,578,646 | -0.06(-0.05%) |
Mar 15, 2024 | 123.27 | 128.48 | 122.81 | 126.37 | 2,316,180 | +2.67(+2.16%) |
Mar 14, 2024 | 122.63 | 124.03 | 122.34 | 123.70 | 380,066 | +0.74(+0.60%) |
Mar 13, 2024 | 120.20 | 123.21 | 119.76 | 122.96 | 481,837 | +2.34(+1.94%) |
Mar 12, 2024 | 120.56 | 121.48 | 119.44 | 120.62 | 629,739 | +0.11(+0.09%) |
Mar 11, 2024 | 119.71 | 121.49 | 119.64 | 120.51 | 373,137 | +0.06(+0.05%) |
Mar 08, 2024 | 119.88 | 121.51 | 119.88 | 120.45 | 488,418 | +0.64(+0.54%) |
Mar 07, 2024 | 120.50 | 120.80 | 118.65 | 119.81 | 474,466 | -0.13(-0.11%) |
Mar 06, 2024 | 120.95 | 122.39 | 119.89 | 119.94 | 580,216 | -0.58(-0.48%) |
Mar 05, 2024 | 121.45 | 123.33 | 120.44 | 120.52 | 1,188,941 | -1.32(-1.09%) |
Mar 04, 2024 | 122.51 | 123.60 | 121.83 | 121.84 | 667,516 | -1.41(-1.15%) |
Mar 01, 2024 | 122.82 | 124.39 | 120.97 | 123.26 | 392,512 | +0.58(+0.47%) |
Feb 29, 2024 | 123.66 | 124.61 | 121.95 | 122.67 | 728,367 | +0.13(+0.11%) |
Feb 28, 2024 | 120.16 | 124.23 | 120.16 | 122.55 | 1,058,081 | +2.24(+1.86%) |
Feb 27, 2024 | 117.32 | 121.12 | 117.01 | 120.30 | 1,521,663 | +3.39(+2.90%) |
Feb 26, 2024 | 117.43 | 118.85 | 115.37 | 116.92 | 1,255,938 | -0.41(-0.35%) |
Feb 23, 2024 | 127.79 | 130.14 | 115.63 | 117.33 | 2,091,831 | -14.44(-10.96%) |
Feb 22, 2024 | 132.62 | 132.62 | 130.52 | 131.78 | 589,797 | +0.25(+0.19%) |
Feb 21, 2024 | 130.10 | 131.62 | 130.10 | 131.53 | 440,473 | +0.66(+0.51%) |
Feb 20, 2024 | 131.57 | 132.97 | 130.01 | 130.87 | 973,547 | -0.85(-0.64%) |
Feb 16, 2024 | 140.25 | 140.25 | 130.18 | 131.72 | 1,294,782 | -8.58(-6.12%) |
Feb 15, 2024 | 140.80 | 141.62 | 139.93 | 140.30 | 365,629 | -0.07(-0.05%) |
Feb 14, 2024 | 138.19 | 140.67 | 138.19 | 140.37 | 318,769 | +2.00(+1.44%) |
Feb 13, 2024 | 138.80 | 139.61 | 137.27 | 138.37 | 353,398 | -1.74(-1.24%) |
Feb 12, 2024 | 140.13 | 140.60 | 138.93 | 140.11 | 229,902 | +0.26(+0.18%) |
Feb 09, 2024 | 139.48 | 141.38 | 139.03 | 139.85 | 640,793 | +2.14(+1.56%) |
Feb 08, 2024 | 137.20 | 137.72 | 136.29 | 137.71 | 282,329 | +0.08(+0.06%) |
Feb 07, 2024 | 137.69 | 140.64 | 136.65 | 137.63 | 708,869 | +0.08(+0.06%) |
Feb 06, 2024 | 136.47 | 138.53 | 136.47 | 137.55 | 825,934 | +1.75(+1.29%) |
Feb 05, 2024 | 139.34 | 140.52 | 133.94 | 135.81 | 424,528 | -3.46(-2.48%) |
Feb 02, 2024 | 139.15 | 140.20 | 138.11 | 139.26 | 627,575 | +0.28(+0.20%) |
Feb 01, 2024 | 134.25 | 140.21 | 134.25 | 138.99 | 765,183 | +5.15(+3.85%) |
Jan 31, 2024 | 135.97 | 136.72 | 133.50 | 133.83 | 482,599 | -2.25(-1.65%) |
Jan 30, 2024 | 134.14 | 136.10 | 133.74 | 136.08 | 346,024 | +1.70(+1.26%) |
Jan 29, 2024 | 135.18 | 135.50 | 133.14 | 134.38 | 378,923 | -0.43(-0.32%) |
Jan 26, 2024 | 134.27 | 135.45 | 133.70 | 134.82 | 422,153 | +0.99(+0.74%) |
Jan 25, 2024 | 132.34 | 135.32 | 130.24 | 133.83 | 578,378 | +2.64(+2.01%) |
Jan 24, 2024 | 134.91 | 136.12 | 130.95 | 131.19 | 664,156 | -2.74(-2.04%) |
Jan 23, 2024 | 132.81 | 134.76 | 132.35 | 133.93 | 600,993 | +1.15(+0.86%) |
Jan 22, 2024 | 132.31 | 133.11 | 131.37 | 132.78 | 395,306 | +0.82(+0.62%) |
Jan 19, 2024 | 130.61 | 132.32 | 129.44 | 131.97 | 610,278 | +1.12(+0.85%) |
Jan 18, 2024 | 127.28 | 130.85 | 126.48 | 130.85 | 1,368,285 | +3.80(+2.99%) |
Jan 17, 2024 | 127.01 | 127.76 | 126.30 | 127.05 | 603,020 | -1.24(-0.97%) |
Jan 16, 2024 | 128.38 | 128.56 | 127.12 | 128.29 | 700,853 | -0.09(-0.07%) |
Jan 12, 2024 | 127.44 | 129.09 | 127.37 | 128.38 | 377,281 | +0.78(+0.61%) |
Jan 11, 2024 | 126.47 | 128.22 | 125.93 | 127.60 | 256,726 | +0.90(+0.71%) |
Jan 10, 2024 | 125.66 | 127.25 | 125.28 | 126.70 | 306,364 | +0.65(+0.52%) |
Jan 09, 2024 | 125.87 | 127.25 | 125.06 | 126.05 | 343,878 | -0.74(-0.58%) |
Jan 08, 2024 | 125.10 | 127.40 | 125.10 | 126.79 | 384,871 | +2.03(+1.63%) |
Jan 05, 2024 | 124.63 | 125.47 | 124.02 | 124.76 | 284,376 | +0.08(+0.06%) |
Jan 04, 2024 | 125.33 | 126.00 | 124.04 | 124.68 | 209,202 | -1.10(-0.87%) |
Jan 03, 2024 | 126.36 | 127.35 | 124.79 | 125.77 | 530,147 | -0.87(-0.69%) |