Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.38 | 155.09 | 153.94 | 154.12 | 481,267 | -1.16(-0.75%) |
Mar 27, 2024 | 152.00 | 155.37 | 151.99 | 155.28 | 763,665 | +3.83(+2.53%) |
Mar 26, 2024 | 151.04 | 152.00 | 150.46 | 151.45 | 289,086 | -0.04(-0.03%) |
Mar 25, 2024 | 149.51 | 152.44 | 148.63 | 151.49 | 399,972 | +2.92(+1.97%) |
Mar 22, 2024 | 149.31 | 149.34 | 147.58 | 148.57 | 236,272 | -0.67(-0.45%) |
Mar 21, 2024 | 149.86 | 151.20 | 148.71 | 149.24 | 236,077 | +0.07(+0.05%) |
Mar 20, 2024 | 148.14 | 149.37 | 147.96 | 149.17 | 168,685 | +1.25(+0.85%) |
Mar 19, 2024 | 147.86 | 148.78 | 147.56 | 147.92 | 193,319 | +0.40(+0.27%) |
Mar 18, 2024 | 148.48 | 149.48 | 147.25 | 147.52 | 274,575 | -0.62(-0.42%) |
Mar 15, 2024 | 144.29 | 149.69 | 144.29 | 148.14 | 868,262 | +2.98(+2.05%) |
Mar 14, 2024 | 147.14 | 147.63 | 144.53 | 145.16 | 199,993 | -1.63(-1.11%) |
Mar 13, 2024 | 145.79 | 146.94 | 145.31 | 146.79 | 209,958 | +1.09(+0.75%) |
Mar 12, 2024 | 147.70 | 148.71 | 144.13 | 145.70 | 302,883 | -2.50(-1.69%) |
Mar 11, 2024 | 147.38 | 148.48 | 145.27 | 148.20 | 349,876 | +0.74(+0.50%) |
Mar 08, 2024 | 150.00 | 151.30 | 147.25 | 147.46 | 367,988 | -1.96(-1.31%) |
Mar 07, 2024 | 148.97 | 149.57 | 147.68 | 149.42 | 329,189 | +1.05(+0.71%) |
Mar 06, 2024 | 144.30 | 148.73 | 144.04 | 148.37 | 435,284 | +4.94(+3.44%) |
Mar 05, 2024 | 144.38 | 145.82 | 143.03 | 143.43 | 296,917 | -1.18(-0.82%) |
Mar 04, 2024 | 143.43 | 145.04 | 142.71 | 144.61 | 262,914 | +2.46(+1.73%) |
Mar 01, 2024 | 141.04 | 143.46 | 140.43 | 142.15 | 414,162 | +0.66(+0.47%) |
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 324,993 | +0.89(+0.63%) |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 310,054 | +2.93(+2.13%) |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 346,243 | -0.72(-0.52%) |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 348,576 | -0.87(-0.62%) |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 168,517 | +0.21(+0.15%) |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 329,976 | +1.05(+0.76%) |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 332,571 | +0.50(+0.36%) |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 191,139 | -0.20(-0.15%) |
Feb 16, 2024 | 137.95 | 139.31 | 137.51 | 137.70 | 248,537 | -0.36(-0.26%) |
Feb 15, 2024 | 138.01 | 138.82 | 137.43 | 138.06 | 249,885 | +0.70(+0.51%) |
Feb 14, 2024 | 137.00 | 137.65 | 135.68 | 137.36 | 447,979 | +1.55(+1.14%) |
Feb 13, 2024 | 136.26 | 137.56 | 134.58 | 135.81 | 272,238 | -1.70(-1.23%) |
Feb 12, 2024 | 137.40 | 138.07 | 137.19 | 137.51 | 234,166 | -0.14(-0.10%) |
Feb 09, 2024 | 137.44 | 137.90 | 135.65 | 137.65 | 300,161 | +0.22(+0.16%) |
Feb 08, 2024 | 137.57 | 138.16 | 137.04 | 137.43 | 201,508 | -0.14(-0.10%) |
Feb 07, 2024 | 137.38 | 138.84 | 136.31 | 137.57 | 258,325 | +1.05(+0.77%) |
Feb 06, 2024 | 136.19 | 136.67 | 135.13 | 136.52 | 215,891 | +0.74(+0.54%) |
Feb 05, 2024 | 135.31 | 136.16 | 133.32 | 135.78 | 281,553 | -0.23(-0.17%) |
Feb 02, 2024 | 138.14 | 138.81 | 135.75 | 136.01 | 583,536 | -2.13(-1.54%) |
Feb 01, 2024 | 137.63 | 138.71 | 135.88 | 138.14 | 459,820 | +0.62(+0.45%) |
Jan 31, 2024 | 141.20 | 141.20 | 137.26 | 137.52 | 547,976 | -3.70(-2.62%) |
Jan 30, 2024 | 149.69 | 149.73 | 140.21 | 141.22 | 930,418 | -1.24(-0.87%) |
Jan 29, 2024 | 139.60 | 142.74 | 138.89 | 142.46 | 850,027 | +3.41(+2.46%) |
Jan 26, 2024 | 136.25 | 139.60 | 136.25 | 139.05 | 487,551 | +2.97(+2.19%) |
Jan 25, 2024 | 139.37 | 139.37 | 134.55 | 136.07 | 384,729 | +0.76(+0.56%) |
Jan 24, 2024 | 137.66 | 138.47 | 134.89 | 135.31 | 300,877 | -1.83(-1.33%) |
Jan 23, 2024 | 136.32 | 137.70 | 136.31 | 137.14 | 221,749 | +1.19(+0.87%) |
Jan 22, 2024 | 136.16 | 137.32 | 135.73 | 135.95 | 308,009 | -0.02(-0.01%) |
Jan 19, 2024 | 135.86 | 136.59 | 135.21 | 135.97 | 354,274 | +0.35(+0.26%) |
Jan 18, 2024 | 135.19 | 136.87 | 134.41 | 135.62 | 205,367 | +0.50(+0.37%) |
Jan 17, 2024 | 134.71 | 136.31 | 133.79 | 135.12 | 151,898 | -0.88(-0.65%) |
Jan 16, 2024 | 138.68 | 138.98 | 135.35 | 136.00 | 320,823 | -3.19(-2.29%) |
Jan 12, 2024 | 138.75 | 139.57 | 137.78 | 139.20 | 255,272 | +1.49(+1.08%) |
Jan 11, 2024 | 136.26 | 138.20 | 135.47 | 137.71 | 406,383 | +0.99(+0.72%) |
Jan 10, 2024 | 137.11 | 138.63 | 136.05 | 136.72 | 398,527 | +3.67(+2.76%) |
Jan 09, 2024 | 132.05 | 133.09 | 131.45 | 133.05 | 103,676 | -0.08(-0.06%) |
Jan 08, 2024 | 132.41 | 133.19 | 131.55 | 133.13 | 151,446 | +0.19(+0.14%) |
Jan 05, 2024 | 132.42 | 133.21 | 131.78 | 132.94 | 399,288 | +0.09(+0.07%) |
Jan 04, 2024 | 132.27 | 134.17 | 130.88 | 132.85 | 317,507 | +0.48(+0.36%) |
Jan 03, 2024 | 133.85 | 134.49 | 132.35 | 132.37 | 368,632 | -2.37(-1.76%) |