Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.17 | 154.88 | 153.73 | 153.91 | 481,931 | -1.16(-0.75%) |
Mar 27, 2024 | 151.79 | 155.16 | 151.78 | 155.07 | 764,718 | +3.82(+2.53%) |
Mar 26, 2024 | 150.83 | 151.79 | 150.25 | 151.24 | 289,484 | -0.04(-0.03%) |
Mar 25, 2024 | 149.30 | 152.24 | 148.43 | 151.28 | 400,523 | +2.92(+1.97%) |
Mar 22, 2024 | 149.10 | 149.13 | 147.38 | 148.37 | 236,598 | -0.67(-0.45%) |
Mar 21, 2024 | 149.65 | 150.99 | 148.50 | 149.03 | 236,402 | +0.07(+0.05%) |
Mar 20, 2024 | 147.94 | 149.16 | 147.75 | 148.96 | 168,917 | +1.25(+0.84%) |
Mar 19, 2024 | 147.66 | 148.57 | 147.36 | 147.72 | 193,585 | +0.40(+0.27%) |
Mar 18, 2024 | 148.28 | 149.27 | 147.04 | 147.32 | 274,953 | -0.62(-0.42%) |
Mar 15, 2024 | 144.09 | 149.48 | 144.09 | 147.94 | 869,460 | +2.98(+2.05%) |
Mar 14, 2024 | 146.94 | 147.43 | 144.33 | 144.96 | 200,268 | -1.63(-1.11%) |
Mar 13, 2024 | 145.59 | 146.74 | 145.11 | 146.59 | 210,247 | +1.09(+0.75%) |
Mar 12, 2024 | 147.50 | 148.50 | 143.93 | 145.50 | 303,300 | -2.50(-1.69%) |
Mar 11, 2024 | 147.18 | 148.28 | 145.07 | 148.00 | 350,358 | +0.74(+0.50%) |
Mar 08, 2024 | 149.79 | 151.09 | 147.05 | 147.26 | 368,495 | -1.96(-1.31%) |
Mar 07, 2024 | 148.76 | 149.36 | 147.48 | 149.21 | 329,643 | +1.05(+0.71%) |
Mar 06, 2024 | 144.10 | 148.53 | 143.85 | 148.17 | 435,884 | +4.93(+3.44%) |
Mar 05, 2024 | 144.18 | 145.62 | 142.83 | 143.23 | 297,326 | -1.18(-0.82%) |
Mar 04, 2024 | 143.23 | 144.84 | 142.51 | 144.41 | 263,276 | +2.46(+1.73%) |
Mar 01, 2024 | 140.85 | 143.26 | 140.24 | 141.95 | 414,733 | +0.66(+0.47%) |
Feb 29, 2024 | 141.32 | 142.26 | 140.44 | 141.29 | 325,441 | +0.89(+0.63%) |
Feb 28, 2024 | 137.24 | 140.55 | 136.06 | 140.41 | 310,481 | +2.93(+2.13%) |
Feb 27, 2024 | 138.47 | 138.49 | 136.32 | 137.48 | 346,720 | -0.72(-0.52%) |
Feb 26, 2024 | 138.76 | 139.07 | 137.40 | 138.20 | 349,056 | -0.87(-0.62%) |
Feb 23, 2024 | 139.37 | 139.80 | 138.22 | 139.07 | 168,749 | +0.21(+0.15%) |
Feb 22, 2024 | 138.04 | 139.13 | 137.93 | 138.86 | 330,431 | +1.05(+0.76%) |
Feb 21, 2024 | 136.96 | 138.23 | 136.96 | 137.81 | 333,029 | +0.50(+0.36%) |
Feb 20, 2024 | 137.34 | 138.03 | 136.36 | 137.31 | 191,402 | -0.20(-0.14%) |
Feb 16, 2024 | 137.76 | 139.12 | 137.32 | 137.51 | 248,879 | -0.36(-0.26%) |
Feb 15, 2024 | 137.82 | 138.63 | 137.24 | 137.87 | 250,230 | +0.70(+0.51%) |
Feb 14, 2024 | 136.81 | 137.46 | 135.50 | 137.17 | 448,597 | +1.54(+1.14%) |
Feb 13, 2024 | 136.07 | 137.37 | 134.39 | 135.63 | 272,613 | -1.69(-1.23%) |
Feb 12, 2024 | 137.21 | 137.88 | 137.00 | 137.32 | 234,489 | -0.14(-0.10%) |
Feb 09, 2024 | 137.25 | 137.71 | 135.47 | 137.46 | 300,575 | +0.22(+0.16%) |
Feb 08, 2024 | 137.38 | 137.96 | 136.85 | 137.24 | 201,786 | -0.14(-0.10%) |
Feb 07, 2024 | 137.19 | 138.65 | 136.12 | 137.38 | 258,682 | +1.05(+0.77%) |
Feb 06, 2024 | 136.01 | 136.48 | 134.94 | 136.34 | 216,189 | +0.74(+0.54%) |
Feb 05, 2024 | 135.13 | 135.98 | 133.13 | 135.60 | 281,942 | -0.23(-0.17%) |
Feb 02, 2024 | 137.95 | 138.62 | 135.57 | 135.83 | 584,341 | -2.12(-1.54%) |
Feb 01, 2024 | 137.44 | 138.52 | 135.70 | 137.95 | 460,454 | +0.62(+0.45%) |
Jan 31, 2024 | 141.01 | 141.01 | 137.07 | 137.33 | 548,732 | -3.70(-2.62%) |
Jan 30, 2024 | 149.48 | 149.52 | 140.01 | 141.03 | 931,702 | -1.24(-0.87%) |
Jan 29, 2024 | 139.41 | 142.54 | 138.70 | 142.27 | 851,200 | +3.41(+2.46%) |
Jan 26, 2024 | 136.07 | 139.41 | 136.07 | 138.86 | 488,224 | +2.97(+2.19%) |
Jan 25, 2024 | 139.18 | 139.18 | 134.36 | 135.89 | 385,260 | +0.76(+0.56%) |
Jan 24, 2024 | 137.47 | 138.28 | 134.70 | 135.13 | 301,293 | -1.82(-1.33%) |
Jan 23, 2024 | 136.13 | 137.51 | 136.12 | 136.95 | 222,055 | +1.19(+0.87%) |
Jan 22, 2024 | 135.98 | 137.13 | 135.55 | 135.77 | 308,434 | -0.02(-0.01%) |
Jan 19, 2024 | 135.68 | 136.40 | 135.02 | 135.79 | 354,763 | +0.35(+0.26%) |
Jan 18, 2024 | 135.00 | 136.68 | 134.23 | 135.44 | 205,650 | +0.50(+0.37%) |
Jan 17, 2024 | 134.52 | 136.12 | 133.60 | 134.94 | 152,108 | -0.88(-0.65%) |
Jan 16, 2024 | 138.49 | 138.79 | 135.17 | 135.82 | 321,266 | -3.19(-2.29%) |
Jan 12, 2024 | 138.56 | 139.38 | 137.59 | 139.01 | 255,624 | +1.49(+1.08%) |
Jan 11, 2024 | 136.07 | 138.01 | 135.28 | 137.52 | 406,944 | +0.99(+0.72%) |
Jan 10, 2024 | 136.92 | 138.44 | 135.87 | 136.53 | 399,077 | +3.67(+2.76%) |
Jan 09, 2024 | 131.87 | 132.91 | 131.27 | 132.87 | 103,819 | -0.08(-0.06%) |
Jan 08, 2024 | 132.23 | 133.00 | 131.37 | 132.94 | 151,655 | +0.19(+0.14%) |
Jan 05, 2024 | 132.24 | 133.03 | 131.60 | 132.76 | 399,839 | +0.09(+0.07%) |
Jan 04, 2024 | 132.09 | 133.98 | 130.70 | 132.67 | 317,946 | +0.48(+0.36%) |
Jan 03, 2024 | 133.66 | 134.31 | 132.17 | 132.19 | 369,140 | -2.36(-1.76%) |