Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 130.80 | 131.06 | 130.27 | 130.25 | 370,566 | -0.30(-0.23%) |
Mar 26, 2024 | 128.64 | 131.56 | 128.64 | 130.55 | 712,143 | +1.35(+1.04%) |
Mar 25, 2024 | 129.94 | 130.25 | 128.94 | 129.20 | 461,198 | -0.33(-0.25%) |
Mar 22, 2024 | 129.78 | 131.45 | 129.43 | 129.53 | 705,625 | -0.85(-0.65%) |
Mar 21, 2024 | 129.12 | 131.19 | 127.97 | 130.38 | 844,821 | +2.04(+1.59%) |
Mar 20, 2024 | 125.52 | 128.54 | 125.32 | 128.34 | 588,156 | +2.76(+2.20%) |
Mar 19, 2024 | 127.38 | 128.55 | 125.56 | 125.58 | 576,545 | -2.34(-1.83%) |
Mar 18, 2024 | 128.40 | 129.02 | 126.51 | 127.92 | 3,533,526 | -0.06(-0.05%) |
Mar 15, 2024 | 124.84 | 130.12 | 124.38 | 127.98 | 2,286,977 | +2.70(+2.16%) |
Mar 14, 2024 | 124.20 | 125.61 | 123.90 | 125.28 | 375,275 | +0.75(+0.60%) |
Mar 13, 2024 | 121.74 | 124.78 | 121.29 | 124.53 | 475,762 | +2.37(+1.94%) |
Mar 12, 2024 | 122.10 | 123.03 | 120.96 | 122.16 | 621,800 | +0.11(+0.09%) |
Mar 11, 2024 | 121.24 | 123.05 | 121.17 | 122.05 | 368,433 | +0.06(+0.05%) |
Mar 08, 2024 | 121.41 | 123.06 | 121.41 | 121.99 | 482,260 | +0.65(+0.54%) |
Mar 07, 2024 | 122.04 | 122.34 | 120.17 | 121.34 | 468,484 | -0.13(-0.11%) |
Mar 06, 2024 | 122.49 | 123.95 | 121.42 | 121.47 | 572,901 | -0.59(-0.48%) |
Mar 05, 2024 | 123.00 | 124.91 | 121.98 | 122.06 | 1,173,951 | -1.34(-1.09%) |
Mar 04, 2024 | 124.07 | 125.18 | 123.39 | 123.40 | 659,100 | -1.43(-1.15%) |
Mar 01, 2024 | 124.39 | 125.98 | 122.51 | 124.83 | 387,564 | +0.59(+0.47%) |
Feb 29, 2024 | 125.24 | 126.20 | 123.51 | 124.24 | 719,184 | +0.13(+0.10%) |
Feb 28, 2024 | 121.69 | 125.82 | 121.69 | 124.11 | 1,044,741 | +2.27(+1.86%) |
Feb 27, 2024 | 118.82 | 122.67 | 118.50 | 121.84 | 1,502,478 | +3.43(+2.90%) |
Feb 26, 2024 | 118.93 | 120.37 | 116.84 | 118.41 | 1,240,103 | -0.42(-0.35%) |
Feb 23, 2024 | 129.42 | 131.80 | 117.11 | 118.83 | 2,065,457 | -14.63(-10.96%) |
Feb 22, 2024 | 134.31 | 134.31 | 132.19 | 133.46 | 582,361 | +0.25(+0.19%) |
Feb 21, 2024 | 131.76 | 133.30 | 131.76 | 133.21 | 434,920 | +0.67(+0.51%) |
Feb 20, 2024 | 133.25 | 134.67 | 131.67 | 132.54 | 961,273 | -0.86(-0.64%) |
Feb 16, 2024 | 142.04 | 142.04 | 131.84 | 133.40 | 1,278,458 | -8.69(-6.12%) |
Feb 15, 2024 | 142.60 | 143.43 | 141.72 | 142.09 | 361,020 | -0.07(-0.05%) |
Feb 14, 2024 | 139.95 | 142.47 | 139.95 | 142.16 | 314,750 | +2.02(+1.44%) |
Feb 13, 2024 | 140.57 | 141.39 | 139.02 | 140.14 | 348,943 | -1.76(-1.24%) |
Feb 12, 2024 | 141.92 | 142.40 | 140.70 | 141.90 | 227,004 | +0.26(+0.18%) |
Feb 09, 2024 | 141.26 | 143.19 | 140.80 | 141.64 | 632,714 | +2.17(+1.56%) |
Feb 08, 2024 | 138.95 | 139.48 | 138.03 | 139.47 | 278,770 | +0.08(+0.06%) |
Feb 07, 2024 | 139.45 | 142.44 | 138.39 | 139.39 | 699,932 | +0.08(+0.06%) |
Feb 06, 2024 | 138.21 | 140.29 | 138.21 | 139.31 | 815,521 | +1.77(+1.29%) |
Feb 05, 2024 | 141.12 | 142.31 | 135.65 | 137.54 | 419,176 | -3.50(-2.48%) |
Feb 02, 2024 | 140.93 | 141.99 | 139.87 | 141.04 | 619,663 | +0.28(+0.20%) |
Feb 01, 2024 | 135.96 | 142.00 | 135.96 | 140.76 | 755,536 | +5.22(+3.85%) |
Jan 31, 2024 | 137.71 | 138.47 | 135.20 | 135.54 | 476,515 | -2.28(-1.65%) |
Jan 30, 2024 | 135.85 | 137.84 | 135.44 | 137.82 | 341,662 | +1.72(+1.26%) |
Jan 29, 2024 | 136.91 | 137.23 | 134.84 | 136.10 | 374,146 | -0.44(-0.32%) |
Jan 26, 2024 | 135.98 | 137.18 | 135.41 | 136.54 | 416,831 | +1.00(+0.74%) |
Jan 25, 2024 | 134.03 | 137.05 | 131.90 | 135.54 | 571,086 | +2.67(+2.01%) |
Jan 24, 2024 | 136.63 | 137.86 | 132.62 | 132.87 | 655,783 | -2.77(-2.04%) |
Jan 23, 2024 | 134.51 | 136.49 | 134.04 | 135.64 | 593,416 | +1.16(+0.86%) |
Jan 22, 2024 | 134.00 | 134.81 | 133.05 | 134.48 | 390,322 | +0.83(+0.62%) |
Jan 19, 2024 | 132.28 | 134.01 | 131.09 | 133.65 | 602,584 | +1.13(+0.85%) |
Jan 18, 2024 | 128.91 | 132.51 | 128.10 | 132.52 | 1,351,034 | +3.85(+2.99%) |
Jan 17, 2024 | 128.63 | 129.39 | 127.91 | 128.67 | 595,417 | -1.26(-0.97%) |
Jan 16, 2024 | 130.02 | 130.21 | 128.74 | 129.93 | 692,017 | -0.09(-0.07%) |
Jan 12, 2024 | 129.07 | 130.74 | 129.00 | 130.02 | 372,525 | +0.79(+0.61%) |
Jan 11, 2024 | 128.09 | 129.86 | 127.53 | 129.23 | 253,490 | +0.91(+0.71%) |
Jan 10, 2024 | 127.26 | 128.88 | 126.88 | 128.32 | 302,502 | +0.66(+0.52%) |
Jan 09, 2024 | 127.48 | 128.88 | 126.66 | 127.66 | 339,543 | -0.75(-0.58%) |
Jan 08, 2024 | 126.70 | 129.03 | 126.70 | 128.41 | 380,019 | +2.06(+1.63%) |
Jan 05, 2024 | 126.22 | 127.07 | 125.60 | 126.35 | 280,791 | +0.08(+0.06%) |
Jan 04, 2024 | 126.93 | 127.61 | 125.62 | 126.27 | 206,565 | -1.11(-0.87%) |
Jan 03, 2024 | 127.97 | 128.97 | 126.39 | 127.38 | 523,463 | -0.88(-0.69%) |