Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.72 | 129.03 | 128.99 | 128.58 | 896,097 | +2.28(+1.81%) |
Mar 27, 2024 | 125.51 | 127.19 | 125.51 | 126.30 | 504,634 | +2.06(+1.66%) |
Mar 26, 2024 | 124.92 | 125.28 | 123.73 | 124.24 | 898,685 | -0.62(-0.49%) |
Mar 25, 2024 | 127.93 | 128.43 | 124.83 | 124.86 | 594,329 | -2.77(-2.17%) |
Mar 22, 2024 | 130.49 | 130.78 | 127.56 | 127.62 | 528,354 | -3.15(-2.41%) |
Mar 21, 2024 | 129.89 | 132.03 | 129.89 | 130.77 | 612,230 | +0.48(+0.37%) |
Mar 20, 2024 | 128.87 | 130.50 | 128.45 | 130.29 | 587,428 | +1.17(+0.91%) |
Mar 19, 2024 | 129.59 | 130.01 | 128.39 | 129.12 | 502,989 | -0.30(-0.23%) |
Mar 18, 2024 | 128.99 | 130.00 | 128.42 | 129.42 | 459,914 | -0.59(-0.45%) |
Mar 15, 2024 | 128.62 | 130.82 | 128.61 | 130.01 | 1,009,109 | -0.11(-0.08%) |
Mar 14, 2024 | 132.48 | 132.88 | 128.72 | 130.12 | 708,538 | -2.70(-2.03%) |
Mar 13, 2024 | 132.44 | 133.91 | 132.44 | 132.81 | 622,721 | -0.08(-0.06%) |
Mar 12, 2024 | 131.35 | 133.46 | 130.46 | 132.90 | 879,478 | +0.60(+0.45%) |
Mar 11, 2024 | 132.59 | 133.04 | 131.73 | 132.30 | 557,215 | -0.26(-0.19%) |
Mar 08, 2024 | 133.18 | 133.72 | 131.84 | 132.56 | 624,235 | +1.45(+1.11%) |
Mar 07, 2024 | 133.29 | 133.29 | 130.74 | 131.11 | 1,107,996 | +0.63(+0.49%) |
Mar 06, 2024 | 131.12 | 131.44 | 128.47 | 130.47 | 1,478,969 | +0.00(+0.00%) |
Mar 05, 2024 | 130.63 | 130.82 | 128.68 | 130.47 | 1,562,897 | -0.66(-0.51%) |
Mar 04, 2024 | 131.70 | 132.41 | 129.70 | 131.14 | 1,359,122 | -0.60(-0.46%) |
Mar 01, 2024 | 132.31 | 132.85 | 129.99 | 131.74 | 812,585 | -1.01(-0.76%) |
Feb 29, 2024 | 131.33 | 132.93 | 131.09 | 132.76 | 1,021,785 | +2.43(+1.87%) |
Feb 28, 2024 | 130.02 | 132.36 | 128.79 | 130.32 | 1,686,039 | +0.57(+0.44%) |
Feb 27, 2024 | 131.66 | 131.67 | 128.90 | 129.76 | 1,316,021 | -0.61(-0.46%) |
Feb 26, 2024 | 130.21 | 131.52 | 129.50 | 130.36 | 1,318,931 | -0.04(-0.03%) |
Feb 23, 2024 | 130.41 | 131.88 | 129.53 | 130.40 | 826,977 | +0.29(+0.22%) |
Feb 22, 2024 | 132.49 | 132.52 | 129.42 | 130.12 | 970,948 | -1.94(-1.47%) |
Feb 21, 2024 | 129.62 | 135.29 | 128.67 | 132.06 | 1,615,300 | +2.19(+1.69%) |
Feb 20, 2024 | 128.48 | 130.41 | 128.13 | 129.87 | 1,342,573 | +0.84(+0.65%) |
Feb 16, 2024 | 126.51 | 130.52 | 126.12 | 129.02 | 2,118,483 | +1.67(+1.31%) |
Feb 15, 2024 | 127.04 | 128.09 | 126.78 | 127.36 | 1,030,559 | +1.45(+1.15%) |
Feb 14, 2024 | 124.23 | 126.50 | 123.82 | 125.91 | 988,677 | +2.01(+1.63%) |
Feb 13, 2024 | 122.52 | 124.16 | 121.19 | 123.89 | 797,328 | -1.07(-0.86%) |
Feb 12, 2024 | 124.83 | 125.52 | 124.30 | 124.97 | 636,522 | +0.41(+0.33%) |
Feb 09, 2024 | 124.12 | 124.74 | 123.41 | 124.56 | 526,938 | +0.60(+0.48%) |
Feb 08, 2024 | 123.14 | 124.70 | 122.97 | 123.96 | 652,317 | +0.40(+0.32%) |
Feb 07, 2024 | 124.44 | 124.80 | 122.95 | 123.56 | 678,642 | -0.48(-0.38%) |
Feb 06, 2024 | 122.42 | 124.16 | 122.06 | 124.04 | 636,356 | +1.62(+1.32%) |
Feb 05, 2024 | 124.54 | 125.49 | 122.39 | 122.42 | 547,580 | -3.76(-2.98%) |
Feb 02, 2024 | 127.00 | 127.58 | 123.96 | 126.19 | 727,314 | -2.23(-1.74%) |
Feb 01, 2024 | 124.06 | 128.42 | 123.76 | 128.42 | 905,503 | +4.01(+3.22%) |
Jan 31, 2024 | 124.15 | 126.39 | 123.18 | 124.41 | 844,098 | +1.06(+0.86%) |
Jan 30, 2024 | 124.23 | 125.24 | 123.30 | 123.35 | 841,041 | -1.94(-1.54%) |
Jan 29, 2024 | 123.20 | 125.63 | 122.83 | 125.28 | 794,817 | +2.13(+1.73%) |
Jan 26, 2024 | 124.43 | 124.75 | 122.90 | 123.15 | 678,176 | -0.77(-0.62%) |
Jan 25, 2024 | 124.95 | 125.22 | 122.85 | 123.92 | 813,334 | +0.19(+0.15%) |
Jan 24, 2024 | 128.69 | 129.02 | 123.45 | 123.73 | 1,012,395 | -3.96(-3.10%) |
Jan 23, 2024 | 127.81 | 128.39 | 125.76 | 127.69 | 989,354 | -0.14(-0.11%) |
Jan 22, 2024 | 127.86 | 128.36 | 124.89 | 127.83 | 2,118,944 | -0.39(-0.30%) |
Jan 19, 2024 | 128.32 | 130.18 | 127.71 | 128.22 | 1,042,067 | +0.18(+0.14%) |
Jan 18, 2024 | 129.78 | 130.22 | 127.95 | 128.04 | 579,814 | -1.91(-1.47%) |
Jan 17, 2024 | 130.50 | 132.37 | 129.00 | 129.95 | 687,898 | -2.23(-1.69%) |
Jan 16, 2024 | 131.95 | 133.15 | 131.21 | 132.18 | 633,061 | -1.50(-1.12%) |
Jan 12, 2024 | 134.22 | 134.97 | 133.10 | 133.68 | 426,007 | +0.79(+0.60%) |
Jan 11, 2024 | 134.12 | 134.81 | 132.57 | 132.88 | 660,049 | -2.04(-1.51%) |
Jan 10, 2024 | 134.99 | 135.58 | 134.16 | 134.93 | 1,099,234 | +0.87(+0.65%) |
Jan 09, 2024 | 132.52 | 134.33 | 131.79 | 134.06 | 713,537 | +0.60(+0.45%) |
Jan 08, 2024 | 131.07 | 133.94 | 131.07 | 133.46 | 831,566 | +2.39(+1.83%) |
Jan 05, 2024 | 130.79 | 132.40 | 129.13 | 131.07 | 605,784 | -0.48(-0.36%) |
Jan 04, 2024 | 130.65 | 132.67 | 130.50 | 131.54 | 582,070 | +0.64(+0.49%) |
Jan 03, 2024 | 133.28 | 133.28 | 130.45 | 130.90 | 607,754 | -3.60(-2.68%) |