Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 134.74 | 137.03 | 134.74 | 136.80 | 253,107 | +2.80(+2.09%) |
Mar 26, 2024 | 134.00 | 134.90 | 133.91 | 134.00 | 332,171 | -0.13(-0.10%) |
Mar 25, 2024 | 132.08 | 134.51 | 132.08 | 134.13 | 313,657 | +2.96(+2.26%) |
Mar 22, 2024 | 133.47 | 133.47 | 130.98 | 131.17 | 303,539 | -2.03(-1.52%) |
Mar 21, 2024 | 133.13 | 133.88 | 131.91 | 133.20 | 385,851 | +0.25(+0.19%) |
Mar 20, 2024 | 131.27 | 133.41 | 131.08 | 132.95 | 276,246 | +1.35(+1.03%) |
Mar 19, 2024 | 130.44 | 132.12 | 130.44 | 131.60 | 333,058 | +1.45(+1.11%) |
Mar 18, 2024 | 132.48 | 132.79 | 130.07 | 130.15 | 309,772 | -2.30(-1.74%) |
Mar 15, 2024 | 130.43 | 132.47 | 130.43 | 132.45 | 948,575 | +0.96(+0.73%) |
Mar 14, 2024 | 129.98 | 131.64 | 129.94 | 131.49 | 366,845 | +1.13(+0.87%) |
Mar 13, 2024 | 130.00 | 131.00 | 129.75 | 130.36 | 282,394 | +0.49(+0.38%) |
Mar 12, 2024 | 129.19 | 129.96 | 128.44 | 129.87 | 359,953 | +0.40(+0.31%) |
Mar 11, 2024 | 128.48 | 129.53 | 128.22 | 129.47 | 365,570 | +0.77(+0.60%) |
Mar 08, 2024 | 128.74 | 129.64 | 128.19 | 128.70 | 289,816 | +0.20(+0.16%) |
Mar 07, 2024 | 128.80 | 129.76 | 128.10 | 128.50 | 299,511 | -0.03(-0.02%) |
Mar 06, 2024 | 127.70 | 128.76 | 127.12 | 128.53 | 298,918 | +1.22(+0.96%) |
Mar 05, 2024 | 127.26 | 128.33 | 126.18 | 127.31 | 291,091 | -0.06(-0.05%) |
Mar 04, 2024 | 127.47 | 127.91 | 126.80 | 127.37 | 322,402 | +0.00(+0.00%) |
Mar 01, 2024 | 127.14 | 128.46 | 126.58 | 127.37 | 273,502 | -0.30(-0.23%) |
Feb 29, 2024 | 127.82 | 128.12 | 126.97 | 127.67 | 546,827 | +0.73(+0.58%) |
Feb 28, 2024 | 126.45 | 127.53 | 126.10 | 126.94 | 244,160 | +0.36(+0.28%) |
Feb 27, 2024 | 126.52 | 126.80 | 125.69 | 126.58 | 250,180 | -0.14(-0.11%) |
Feb 26, 2024 | 126.00 | 126.97 | 125.77 | 126.72 | 292,629 | +0.62(+0.49%) |
Feb 23, 2024 | 126.82 | 127.39 | 125.87 | 126.10 | 273,952 | -0.39(-0.31%) |
Feb 22, 2024 | 124.75 | 126.84 | 124.75 | 126.49 | 317,712 | +1.83(+1.47%) |
Feb 21, 2024 | 123.77 | 124.92 | 123.32 | 124.66 | 351,533 | +1.07(+0.87%) |
Feb 20, 2024 | 122.44 | 125.48 | 122.41 | 123.59 | 371,155 | +0.15(+0.12%) |
Feb 16, 2024 | 123.50 | 124.60 | 122.77 | 123.44 | 1,119,063 | -0.08(-0.06%) |
Feb 15, 2024 | 120.71 | 123.77 | 120.71 | 123.52 | 314,380 | +3.03(+2.51%) |
Feb 14, 2024 | 118.63 | 120.64 | 118.63 | 120.49 | 363,189 | +2.32(+1.96%) |
Feb 13, 2024 | 120.14 | 120.62 | 117.61 | 118.17 | 506,457 | -1.92(-1.60%) |
Feb 12, 2024 | 120.45 | 122.27 | 120.06 | 120.09 | 453,831 | -0.18(-0.15%) |
Feb 09, 2024 | 118.00 | 120.39 | 117.79 | 120.27 | 427,804 | +2.09(+1.77%) |
Feb 08, 2024 | 117.25 | 118.86 | 115.17 | 118.18 | 695,525 | -1.58(-1.32%) |
Feb 07, 2024 | 117.98 | 120.49 | 113.29 | 119.75 | 826,652 | +2.48(+2.11%) |
Feb 06, 2024 | 115.96 | 117.86 | 115.06 | 117.28 | 534,658 | +1.11(+0.95%) |
Feb 05, 2024 | 115.42 | 116.68 | 114.89 | 116.17 | 289,726 | +0.19(+0.16%) |
Feb 02, 2024 | 115.79 | 117.09 | 115.60 | 115.98 | 387,674 | +0.89(+0.78%) |
Feb 01, 2024 | 117.33 | 118.15 | 113.93 | 115.09 | 636,950 | -2.86(-2.43%) |
Jan 31, 2024 | 119.66 | 120.16 | 117.93 | 117.95 | 407,369 | -1.41(-1.18%) |
Jan 30, 2024 | 118.77 | 119.90 | 118.08 | 119.36 | 282,142 | +0.66(+0.55%) |
Jan 29, 2024 | 117.45 | 118.74 | 117.45 | 118.71 | 222,285 | +0.88(+0.75%) |
Jan 26, 2024 | 118.38 | 118.63 | 117.26 | 117.83 | 219,898 | +0.00(+0.00%) |
Jan 25, 2024 | 118.54 | 118.97 | 116.89 | 117.83 | 231,985 | -0.05(-0.04%) |
Jan 24, 2024 | 117.38 | 118.40 | 117.38 | 117.87 | 232,201 | +1.39(+1.19%) |
Jan 23, 2024 | 118.43 | 118.85 | 116.37 | 116.48 | 246,531 | -1.95(-1.65%) |
Jan 22, 2024 | 117.13 | 118.46 | 117.10 | 118.43 | 265,177 | +1.47(+1.26%) |
Jan 19, 2024 | 116.71 | 117.31 | 116.04 | 116.96 | 272,057 | +1.43(+1.24%) |
Jan 18, 2024 | 114.07 | 115.66 | 113.57 | 115.53 | 453,632 | +1.19(+1.04%) |
Jan 17, 2024 | 114.27 | 116.04 | 114.24 | 114.35 | 280,213 | -0.53(-0.46%) |
Jan 16, 2024 | 116.17 | 116.19 | 114.44 | 114.88 | 266,895 | -1.54(-1.32%) |
Jan 12, 2024 | 118.11 | 118.49 | 116.09 | 116.42 | 197,332 | -0.68(-0.58%) |
Jan 11, 2024 | 115.85 | 117.50 | 115.35 | 117.09 | 305,240 | +1.57(+1.36%) |
Jan 10, 2024 | 115.83 | 116.01 | 114.92 | 115.52 | 234,899 | -0.50(-0.43%) |
Jan 09, 2024 | 116.61 | 116.67 | 114.91 | 116.02 | 172,550 | -1.14(-0.97%) |
Jan 08, 2024 | 117.83 | 118.65 | 116.03 | 117.16 | 239,698 | -0.86(-0.73%) |
Jan 05, 2024 | 117.51 | 118.71 | 117.40 | 118.02 | 527,360 | +0.62(+0.53%) |
Jan 04, 2024 | 115.24 | 117.84 | 115.24 | 117.39 | 465,952 | +2.72(+2.37%) |
Jan 03, 2024 | 116.06 | 116.25 | 114.66 | 114.68 | 410,251 | -1.59(-1.37%) |