Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 130.16 | 131.94 | 130.16 | 130.80 | 693,816 | +1.97(+1.53%) |
Mar 26, 2024 | 130.14 | 130.31 | 128.73 | 128.83 | 549,815 | -1.17(-0.90%) |
Mar 25, 2024 | 131.14 | 131.65 | 129.94 | 130.00 | 311,538 | -0.85(-0.65%) |
Mar 22, 2024 | 133.06 | 133.16 | 130.34 | 130.85 | 485,799 | -2.09(-1.57%) |
Mar 21, 2024 | 131.78 | 133.92 | 131.66 | 132.94 | 656,008 | +1.65(+1.26%) |
Mar 20, 2024 | 130.15 | 132.12 | 129.55 | 131.29 | 815,067 | +0.89(+0.68%) |
Mar 19, 2024 | 130.08 | 130.65 | 128.65 | 130.40 | 557,764 | +0.61(+0.47%) |
Mar 18, 2024 | 130.23 | 130.84 | 129.38 | 129.79 | 545,987 | -0.55(-0.42%) |
Mar 15, 2024 | 128.67 | 131.04 | 128.67 | 130.34 | 1,167,795 | +0.07(+0.05%) |
Mar 14, 2024 | 131.36 | 131.70 | 128.47 | 130.27 | 616,804 | -1.68(-1.27%) |
Mar 13, 2024 | 132.02 | 133.44 | 131.71 | 131.95 | 616,729 | -0.41(-0.31%) |
Mar 12, 2024 | 134.69 | 134.84 | 131.01 | 132.36 | 816,185 | -2.61(-1.93%) |
Mar 11, 2024 | 135.01 | 136.05 | 134.64 | 134.97 | 574,936 | +0.06(+0.04%) |
Mar 08, 2024 | 133.95 | 135.12 | 132.76 | 134.91 | 676,928 | +2.22(+1.67%) |
Mar 07, 2024 | 130.47 | 132.79 | 130.39 | 132.69 | 819,463 | +2.74(+2.11%) |
Mar 06, 2024 | 129.93 | 130.68 | 129.22 | 129.95 | 579,005 | +1.04(+0.81%) |
Mar 05, 2024 | 128.83 | 130.03 | 128.33 | 128.91 | 667,691 | -0.39(-0.30%) |
Mar 04, 2024 | 127.26 | 129.56 | 124.98 | 129.30 | 1,089,640 | +1.67(+1.31%) |
Mar 01, 2024 | 125.55 | 127.71 | 124.31 | 127.63 | 786,700 | +1.95(+1.55%) |
Feb 29, 2024 | 126.88 | 127.21 | 125.38 | 125.68 | 1,478,389 | -0.15(-0.12%) |
Feb 28, 2024 | 123.95 | 127.29 | 123.77 | 125.83 | 667,395 | +0.94(+0.75%) |
Feb 27, 2024 | 125.08 | 125.96 | 124.24 | 124.89 | 689,517 | +1.19(+0.96%) |
Feb 26, 2024 | 125.95 | 126.33 | 123.23 | 123.70 | 775,955 | -2.62(-2.07%) |
Feb 23, 2024 | 126.45 | 127.48 | 125.75 | 126.32 | 465,587 | -0.27(-0.21%) |
Feb 22, 2024 | 128.47 | 128.47 | 126.51 | 126.59 | 611,171 | -1.08(-0.85%) |
Feb 21, 2024 | 126.87 | 127.95 | 126.45 | 127.67 | 420,076 | +1.05(+0.83%) |
Feb 20, 2024 | 129.00 | 129.69 | 126.32 | 126.62 | 768,006 | -2.55(-1.97%) |
Feb 16, 2024 | 129.51 | 130.12 | 127.95 | 129.17 | 1,027,593 | -0.34(-0.26%) |
Feb 15, 2024 | 126.32 | 129.58 | 126.32 | 129.51 | 775,744 | +4.42(+3.53%) |
Feb 14, 2024 | 123.73 | 125.73 | 123.44 | 125.09 | 820,155 | +1.74(+1.41%) |
Feb 13, 2024 | 122.89 | 123.50 | 121.51 | 123.35 | 1,032,636 | -2.12(-1.69%) |
Feb 12, 2024 | 124.77 | 126.46 | 124.41 | 125.47 | 729,426 | +0.95(+0.76%) |
Feb 09, 2024 | 124.01 | 124.95 | 123.37 | 124.52 | 1,076,239 | +0.04(+0.03%) |
Feb 08, 2024 | 125.14 | 126.01 | 122.03 | 124.48 | 1,436,953 | -0.70(-0.56%) |
Feb 07, 2024 | 125.59 | 125.93 | 123.77 | 125.18 | 1,030,663 | -0.40(-0.32%) |
Feb 06, 2024 | 124.53 | 126.05 | 124.26 | 125.58 | 994,689 | +0.74(+0.59%) |
Feb 05, 2024 | 126.43 | 126.80 | 124.84 | 124.84 | 943,085 | -3.16(-2.47%) |
Feb 02, 2024 | 126.97 | 129.02 | 125.97 | 128.00 | 1,198,455 | +0.08(+0.06%) |
Feb 01, 2024 | 126.11 | 128.15 | 124.95 | 127.92 | 1,793,718 | +1.54(+1.22%) |
Jan 31, 2024 | 130.60 | 131.02 | 126.13 | 126.38 | 2,167,446 | -3.59(-2.76%) |
Jan 30, 2024 | 130.35 | 131.21 | 129.38 | 129.97 | 720,414 | -0.93(-0.71%) |
Jan 29, 2024 | 130.96 | 131.73 | 130.14 | 130.90 | 810,259 | +0.06(+0.05%) |
Jan 26, 2024 | 132.38 | 132.38 | 129.79 | 130.84 | 1,129,241 | -1.14(-0.86%) |
Jan 25, 2024 | 134.71 | 135.61 | 131.41 | 131.98 | 1,475,427 | -2.08(-1.55%) |
Jan 24, 2024 | 136.19 | 137.30 | 133.92 | 134.06 | 1,430,983 | -1.55(-1.14%) |
Jan 23, 2024 | 136.41 | 136.92 | 134.54 | 135.61 | 1,612,438 | -0.30(-0.22%) |
Jan 22, 2024 | 135.67 | 137.34 | 135.67 | 135.91 | 1,183,668 | +0.67(+0.50%) |
Jan 19, 2024 | 131.88 | 136.00 | 131.74 | 135.24 | 1,528,682 | +3.78(+2.88%) |
Jan 18, 2024 | 132.68 | 133.73 | 131.42 | 131.46 | 1,225,119 | -1.54(-1.16%) |
Jan 17, 2024 | 133.93 | 135.83 | 131.28 | 133.00 | 1,446,022 | -2.47(-1.82%) |
Jan 16, 2024 | 134.45 | 136.29 | 133.86 | 135.47 | 1,653,226 | +1.44(+1.07%) |
Jan 12, 2024 | 135.36 | 136.24 | 133.79 | 134.03 | 683,738 | +0.09(+0.07%) |
Jan 11, 2024 | 130.21 | 134.14 | 129.31 | 133.94 | 1,432,915 | +2.83(+2.16%) |
Jan 10, 2024 | 131.45 | 131.77 | 130.47 | 131.11 | 820,191 | +0.19(+0.14%) |
Jan 09, 2024 | 130.85 | 131.83 | 129.86 | 130.92 | 728,325 | -1.09(-0.82%) |
Jan 08, 2024 | 129.87 | 132.47 | 129.55 | 132.01 | 782,089 | +1.69(+1.30%) |
Jan 05, 2024 | 129.75 | 131.46 | 128.96 | 130.32 | 788,465 | -0.38(-0.29%) |
Jan 04, 2024 | 130.20 | 132.44 | 129.91 | 130.69 | 792,991 | -0.04(-0.03%) |
Jan 03, 2024 | 133.31 | 133.36 | 130.58 | 130.73 | 733,636 | -3.60(-2.68%) |