Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.75 | 146.89 | 144.78 | 145.59 | 290,163 | -0.43(-0.29%) |
Mar 27, 2024 | 146.39 | 146.84 | 145.26 | 146.02 | 428,876 | -0.66(-0.45%) |
Mar 26, 2024 | 144.90 | 146.93 | 144.65 | 146.68 | 302,157 | +0.98(+0.67%) |
Mar 25, 2024 | 144.14 | 145.87 | 143.86 | 145.70 | 350,025 | -0.01(-0.01%) |
Mar 22, 2024 | 144.53 | 145.87 | 144.28 | 145.71 | 221,570 | -0.39(-0.27%) |
Mar 21, 2024 | 145.51 | 146.46 | 144.54 | 146.10 | 306,453 | +0.09(+0.06%) |
Mar 20, 2024 | 142.50 | 146.48 | 142.19 | 146.01 | 209,128 | +3.09(+2.16%) |
Mar 19, 2024 | 144.29 | 145.28 | 142.46 | 142.92 | 607,755 | -0.88(-0.61%) |
Mar 18, 2024 | 141.24 | 143.85 | 140.64 | 143.80 | 388,614 | +1.84(+1.30%) |
Mar 15, 2024 | 140.46 | 142.03 | 140.16 | 141.96 | 466,639 | +5.76(+4.23%) |
Mar 14, 2024 | 137.18 | 137.83 | 136.02 | 136.20 | 448,769 | -2.63(-1.89%) |
Mar 13, 2024 | 138.22 | 138.83 | 135.67 | 138.83 | 627,838 | +0.06(+0.04%) |
Mar 12, 2024 | 140.12 | 140.20 | 137.77 | 138.77 | 405,139 | -2.61(-1.85%) |
Mar 11, 2024 | 141.08 | 141.66 | 140.68 | 141.38 | 324,600 | -0.31(-0.22%) |
Mar 08, 2024 | 142.32 | 143.03 | 140.16 | 141.69 | 281,435 | -0.19(-0.13%) |
Mar 07, 2024 | 141.97 | 142.30 | 140.57 | 141.88 | 229,694 | +2.17(+1.55%) |
Mar 06, 2024 | 138.72 | 139.93 | 138.72 | 139.71 | 219,320 | +2.16(+1.57%) |
Mar 05, 2024 | 137.40 | 138.52 | 136.48 | 137.55 | 232,108 | -0.64(-0.46%) |
Mar 04, 2024 | 136.68 | 139.24 | 136.56 | 138.19 | 360,622 | +2.05(+1.51%) |
Mar 01, 2024 | 136.65 | 137.13 | 135.53 | 136.14 | 380,326 | -2.11(-1.53%) |
Feb 29, 2024 | 137.72 | 138.53 | 137.34 | 138.25 | 511,394 | +0.40(+0.29%) |
Feb 28, 2024 | 138.91 | 139.84 | 137.68 | 137.85 | 252,520 | -2.98(-2.12%) |
Feb 27, 2024 | 140.72 | 141.23 | 140.06 | 140.83 | 291,254 | +1.15(+0.82%) |
Feb 26, 2024 | 141.22 | 141.40 | 139.44 | 139.68 | 348,111 | -1.53(-1.08%) |
Feb 23, 2024 | 143.04 | 143.04 | 140.54 | 141.21 | 458,368 | -0.68(-0.48%) |
Feb 22, 2024 | 140.30 | 142.72 | 139.23 | 141.89 | 436,579 | +3.11(+2.24%) |
Feb 21, 2024 | 139.42 | 140.84 | 138.21 | 138.78 | 275,277 | +0.42(+0.30%) |
Feb 20, 2024 | 139.64 | 141.38 | 138.33 | 138.36 | 436,297 | -0.96(-0.69%) |
Feb 16, 2024 | 139.85 | 140.09 | 138.65 | 139.32 | 319,143 | -1.33(-0.95%) |
Feb 15, 2024 | 139.82 | 140.72 | 138.29 | 140.65 | 423,523 | +1.95(+1.41%) |
Feb 14, 2024 | 137.19 | 138.80 | 136.68 | 138.70 | 554,815 | +1.24(+0.90%) |
Feb 13, 2024 | 137.70 | 138.75 | 136.96 | 137.46 | 465,945 | -1.14(-0.82%) |
Feb 12, 2024 | 138.71 | 139.59 | 137.87 | 138.60 | 536,856 | -1.27(-0.91%) |
Feb 09, 2024 | 139.37 | 141.17 | 138.06 | 139.87 | 722,295 | +0.88(+0.63%) |
Feb 08, 2024 | 142.15 | 142.75 | 138.68 | 138.99 | 1,054,755 | -1.11(-0.79%) |
Feb 07, 2024 | 138.17 | 140.22 | 137.66 | 140.10 | 1,345,876 | +2.09(+1.51%) |
Feb 06, 2024 | 135.36 | 138.21 | 134.60 | 138.01 | 944,876 | +1.69(+1.24%) |
Feb 05, 2024 | 135.52 | 136.43 | 133.55 | 136.32 | 950,936 | -1.36(-0.99%) |
Feb 02, 2024 | 136.13 | 137.80 | 135.07 | 137.68 | 864,536 | +0.21(+0.15%) |
Feb 01, 2024 | 134.17 | 138.46 | 134.12 | 137.47 | 742,065 | +3.87(+2.90%) |
Jan 31, 2024 | 133.05 | 134.11 | 132.20 | 133.60 | 798,397 | -1.79(-1.32%) |
Jan 30, 2024 | 133.02 | 136.29 | 132.26 | 135.39 | 748,445 | +1.85(+1.39%) |
Jan 29, 2024 | 131.85 | 134.11 | 131.55 | 133.54 | 1,011,140 | +3.43(+2.64%) |
Jan 26, 2024 | 128.99 | 130.34 | 128.26 | 130.11 | 405,691 | +0.12(+0.09%) |
Jan 25, 2024 | 129.24 | 130.47 | 128.25 | 129.99 | 615,643 | +1.30(+1.01%) |
Jan 24, 2024 | 130.22 | 130.24 | 127.60 | 128.69 | 939,457 | +0.40(+0.31%) |
Jan 23, 2024 | 127.68 | 128.40 | 126.42 | 128.29 | 1,025,016 | +1.29(+1.02%) |
Jan 22, 2024 | 126.09 | 127.62 | 125.43 | 127.00 | 1,009,828 | +0.33(+0.26%) |
Jan 19, 2024 | 125.32 | 126.75 | 123.04 | 126.67 | 1,024,319 | -0.33(-0.26%) |
Jan 18, 2024 | 125.00 | 127.04 | 124.00 | 127.00 | 597,165 | +3.33(+2.69%) |
Jan 17, 2024 | 121.81 | 123.74 | 121.57 | 123.67 | 806,971 | -0.36(-0.29%) |
Jan 16, 2024 | 120.47 | 124.07 | 120.42 | 124.03 | 908,776 | +2.41(+1.98%) |
Jan 12, 2024 | 122.30 | 123.45 | 120.86 | 121.62 | 313,167 | -2.79(-2.24%) |
Jan 11, 2024 | 122.94 | 124.41 | 122.73 | 124.41 | 232,321 | +2.25(+1.84%) |
Jan 10, 2024 | 121.75 | 122.88 | 121.67 | 122.16 | 296,437 | +0.11(+0.09%) |
Jan 09, 2024 | 121.88 | 122.90 | 121.66 | 122.05 | 412,944 | -1.10(-0.89%) |
Jan 08, 2024 | 124.34 | 125.22 | 123.15 | 123.15 | 446,466 | -1.75(-1.40%) |
Jan 05, 2024 | 121.06 | 124.94 | 121.06 | 124.89 | 379,301 | +3.19(+2.63%) |
Jan 04, 2024 | 122.42 | 123.02 | 121.35 | 121.70 | 410,740 | +1.49(+1.24%) |
Jan 03, 2024 | 124.05 | 124.22 | 120.06 | 120.21 | 896,470 | -8.11(-6.32%) |