Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 135.78 | 136.84 | 135.22 | 136.17 | 241,279 | +0.63(+0.46%) |
Mar 27, 2024 | 132.14 | 135.64 | 131.87 | 135.54 | 213,498 | +3.80(+2.88%) |
Mar 26, 2024 | 128.54 | 131.82 | 128.54 | 131.74 | 169,188 | +2.85(+2.21%) |
Mar 25, 2024 | 127.41 | 129.72 | 127.41 | 128.89 | 155,679 | +1.70(+1.34%) |
Mar 22, 2024 | 127.97 | 127.97 | 127.00 | 127.19 | 160,041 | -0.33(-0.26%) |
Mar 21, 2024 | 125.91 | 127.87 | 125.61 | 127.52 | 230,942 | +1.21(+0.96%) |
Mar 20, 2024 | 125.73 | 127.14 | 125.73 | 126.31 | 177,439 | -0.67(-0.53%) |
Mar 19, 2024 | 126.60 | 127.66 | 126.53 | 126.98 | 164,386 | +0.67(+0.53%) |
Mar 18, 2024 | 128.55 | 129.56 | 126.03 | 126.31 | 235,099 | -2.76(-2.14%) |
Mar 15, 2024 | 128.14 | 130.32 | 128.14 | 129.07 | 377,635 | -0.19(-0.15%) |
Mar 14, 2024 | 130.47 | 130.52 | 127.89 | 129.26 | 135,709 | -1.03(-0.79%) |
Mar 13, 2024 | 130.24 | 130.33 | 129.26 | 130.29 | 108,974 | +0.63(+0.48%) |
Mar 12, 2024 | 129.13 | 129.90 | 128.73 | 129.66 | 107,564 | -0.02(-0.02%) |
Mar 11, 2024 | 128.82 | 130.48 | 128.82 | 129.68 | 99,655 | +0.42(+0.32%) |
Mar 08, 2024 | 129.62 | 130.39 | 129.02 | 129.27 | 105,704 | -1.03(-0.79%) |
Mar 07, 2024 | 130.65 | 131.70 | 129.94 | 130.30 | 137,490 | -0.56(-0.42%) |
Mar 06, 2024 | 129.23 | 131.21 | 128.21 | 130.86 | 142,710 | +2.38(+1.86%) |
Mar 05, 2024 | 127.45 | 128.72 | 127.07 | 128.47 | 161,490 | +1.02(+0.80%) |
Mar 04, 2024 | 128.03 | 129.86 | 127.41 | 127.45 | 184,196 | -0.59(-0.46%) |
Mar 01, 2024 | 130.62 | 130.95 | 127.70 | 128.03 | 154,713 | -2.58(-1.98%) |
Feb 29, 2024 | 132.40 | 132.41 | 129.10 | 130.62 | 264,206 | -1.78(-1.34%) |
Feb 28, 2024 | 133.39 | 133.76 | 132.37 | 132.40 | 135,449 | -0.99(-0.75%) |
Feb 27, 2024 | 133.00 | 134.35 | 132.25 | 133.39 | 166,617 | -0.35(-0.26%) |
Feb 26, 2024 | 134.16 | 135.12 | 133.26 | 133.74 | 171,777 | -0.94(-0.70%) |
Feb 23, 2024 | 134.33 | 134.79 | 133.82 | 134.68 | 138,553 | +1.01(+0.76%) |
Feb 22, 2024 | 132.22 | 133.98 | 131.99 | 133.67 | 198,889 | +1.30(+0.98%) |
Feb 21, 2024 | 133.14 | 133.53 | 131.81 | 132.37 | 184,919 | -1.08(-0.81%) |
Feb 20, 2024 | 134.04 | 136.17 | 133.38 | 133.45 | 123,928 | -1.55(-1.15%) |
Feb 16, 2024 | 136.06 | 137.11 | 134.99 | 135.00 | 132,327 | -0.70(-0.51%) |
Feb 15, 2024 | 135.13 | 136.68 | 134.92 | 135.69 | 176,740 | +0.84(+0.63%) |
Feb 14, 2024 | 133.02 | 134.98 | 132.89 | 134.85 | 174,796 | +2.36(+1.78%) |
Feb 13, 2024 | 133.06 | 133.63 | 130.69 | 132.49 | 174,105 | -0.79(-0.60%) |
Feb 12, 2024 | 131.61 | 133.50 | 131.06 | 133.28 | 135,089 | +2.25(+1.71%) |
Feb 09, 2024 | 129.44 | 131.90 | 129.44 | 131.03 | 136,438 | +0.86(+0.66%) |
Feb 08, 2024 | 129.04 | 130.56 | 127.60 | 130.17 | 214,815 | +0.93(+0.72%) |
Feb 07, 2024 | 130.61 | 130.74 | 129.19 | 129.24 | 167,467 | -1.12(-0.86%) |
Feb 06, 2024 | 129.26 | 130.73 | 129.10 | 130.36 | 159,805 | +0.87(+0.67%) |
Feb 05, 2024 | 129.56 | 130.63 | 127.75 | 129.50 | 183,603 | -0.56(-0.43%) |
Feb 02, 2024 | 130.56 | 131.46 | 129.80 | 130.05 | 116,669 | -0.49(-0.37%) |
Feb 01, 2024 | 133.93 | 135.77 | 128.03 | 130.54 | 327,603 | -0.62(-0.47%) |
Jan 31, 2024 | 132.26 | 133.84 | 131.15 | 131.15 | 253,075 | -0.85(-0.65%) |
Jan 30, 2024 | 130.99 | 132.22 | 130.77 | 132.01 | 131,664 | +0.92(+0.70%) |
Jan 29, 2024 | 129.54 | 131.24 | 129.54 | 131.09 | 126,870 | +1.05(+0.81%) |
Jan 26, 2024 | 130.55 | 130.55 | 128.35 | 130.03 | 131,543 | -0.01(-0.01%) |
Jan 25, 2024 | 130.33 | 130.33 | 129.28 | 130.04 | 119,351 | +0.69(+0.53%) |
Jan 24, 2024 | 129.14 | 130.90 | 128.28 | 129.36 | 193,901 | +1.26(+0.99%) |
Jan 23, 2024 | 130.62 | 131.14 | 127.78 | 128.09 | 155,182 | -2.76(-2.11%) |
Jan 22, 2024 | 127.94 | 130.93 | 127.90 | 130.86 | 191,242 | +2.95(+2.31%) |
Jan 19, 2024 | 126.53 | 128.67 | 125.77 | 127.91 | 218,877 | +3.54(+2.84%) |
Jan 18, 2024 | 122.10 | 124.39 | 122.10 | 124.37 | 111,101 | +1.88(+1.53%) |
Jan 17, 2024 | 121.53 | 123.27 | 121.53 | 122.49 | 132,083 | +0.32(+0.26%) |
Jan 16, 2024 | 121.78 | 123.18 | 120.93 | 122.17 | 116,143 | +0.04(+0.03%) |
Jan 12, 2024 | 122.62 | 122.69 | 121.13 | 122.13 | 127,023 | +0.27(+0.22%) |
Jan 11, 2024 | 121.72 | 122.27 | 120.95 | 121.86 | 176,502 | +0.04(+0.03%) |
Jan 10, 2024 | 121.32 | 121.87 | 120.75 | 121.83 | 100,271 | +0.19(+0.16%) |
Jan 09, 2024 | 121.66 | 121.66 | 119.86 | 121.64 | 138,898 | -0.59(-0.48%) |
Jan 08, 2024 | 123.66 | 124.14 | 121.41 | 122.22 | 77,379 | -1.17(-0.95%) |
Jan 05, 2024 | 122.58 | 123.53 | 121.91 | 123.39 | 293,389 | +0.91(+0.75%) |
Jan 04, 2024 | 122.18 | 123.53 | 121.74 | 122.48 | 165,533 | +1.07(+0.88%) |
Jan 03, 2024 | 121.74 | 123.56 | 121.30 | 121.41 | 119,091 | -0.73(-0.60%) |