Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.67 | 157.17 | 154.47 | 155.33 | 459,700 | -0.12(-0.08%) |
Mar 27, 2024 | 155.39 | 156.16 | 154.93 | 155.45 | 744,987 | +0.86(+0.55%) |
Mar 26, 2024 | 155.54 | 155.93 | 154.59 | 154.59 | 329,767 | -0.51(-0.33%) |
Mar 25, 2024 | 155.46 | 156.94 | 154.19 | 155.10 | 294,676 | -0.76(-0.49%) |
Mar 22, 2024 | 155.89 | 156.26 | 154.93 | 155.86 | 242,225 | +0.05(+0.03%) |
Mar 21, 2024 | 157.17 | 157.35 | 155.77 | 155.81 | 325,907 | -1.36(-0.86%) |
Mar 20, 2024 | 156.81 | 157.23 | 155.68 | 157.16 | 191,022 | +0.44(+0.28%) |
Mar 19, 2024 | 155.85 | 157.05 | 154.76 | 156.72 | 216,415 | +0.48(+0.31%) |
Mar 18, 2024 | 157.01 | 157.73 | 155.85 | 156.25 | 264,816 | -0.60(-0.38%) |
Mar 15, 2024 | 155.99 | 157.27 | 155.61 | 156.84 | 369,555 | +0.14(+0.09%) |
Mar 14, 2024 | 158.42 | 158.48 | 154.52 | 156.70 | 363,297 | +0.81(+0.52%) |
Mar 13, 2024 | 158.08 | 159.12 | 155.23 | 155.90 | 447,580 | -2.10(-1.33%) |
Mar 12, 2024 | 158.32 | 158.68 | 157.37 | 158.00 | 246,417 | +0.21(+0.13%) |
Mar 11, 2024 | 155.18 | 157.97 | 154.74 | 157.79 | 367,723 | +1.60(+1.03%) |
Mar 08, 2024 | 156.59 | 158.29 | 155.89 | 156.19 | 261,540 | +0.10(+0.06%) |
Mar 07, 2024 | 157.64 | 158.29 | 155.84 | 156.09 | 248,629 | -0.89(-0.57%) |
Mar 06, 2024 | 157.10 | 158.02 | 156.41 | 156.97 | 323,925 | +0.54(+0.34%) |
Mar 05, 2024 | 158.70 | 158.78 | 155.14 | 156.44 | 211,412 | -1.69(-1.07%) |
Mar 04, 2024 | 158.61 | 158.95 | 157.36 | 158.13 | 182,324 | -0.65(-0.41%) |
Mar 01, 2024 | 157.13 | 159.35 | 156.90 | 158.78 | 210,904 | +1.49(+0.95%) |
Feb 29, 2024 | 156.99 | 157.65 | 156.28 | 157.28 | 277,760 | +0.98(+0.63%) |
Feb 28, 2024 | 156.75 | 157.36 | 156.04 | 156.31 | 239,432 | -0.74(-0.47%) |
Feb 27, 2024 | 158.02 | 159.49 | 156.74 | 157.04 | 222,469 | -1.53(-0.97%) |
Feb 26, 2024 | 158.06 | 158.92 | 157.73 | 158.58 | 214,510 | +0.80(+0.51%) |
Feb 23, 2024 | 158.32 | 158.63 | 157.39 | 157.78 | 297,733 | +0.16(+0.10%) |
Feb 22, 2024 | 157.15 | 158.31 | 157.02 | 157.62 | 398,372 | +1.18(+0.75%) |
Feb 21, 2024 | 157.03 | 157.89 | 155.36 | 156.44 | 397,147 | -0.72(-0.46%) |
Feb 20, 2024 | 158.50 | 159.93 | 156.41 | 157.16 | 493,395 | -1.35(-0.85%) |
Feb 16, 2024 | 157.29 | 159.78 | 156.69 | 158.51 | 319,204 | +1.21(+0.77%) |
Feb 15, 2024 | 155.06 | 157.79 | 154.87 | 157.30 | 385,911 | +2.12(+1.36%) |
Feb 14, 2024 | 151.79 | 155.22 | 151.51 | 155.19 | 341,719 | +4.43(+2.94%) |
Feb 13, 2024 | 151.05 | 152.29 | 149.43 | 150.76 | 410,917 | -2.09(-1.36%) |
Feb 12, 2024 | 156.22 | 156.75 | 152.63 | 152.84 | 372,806 | -4.03(-2.57%) |
Feb 09, 2024 | 155.14 | 157.49 | 153.31 | 156.87 | 562,622 | +2.67(+1.73%) |
Feb 08, 2024 | 147.48 | 154.47 | 147.48 | 154.20 | 885,559 | +6.76(+4.59%) |
Feb 07, 2024 | 147.77 | 148.07 | 147.06 | 147.43 | 373,521 | -0.18(-0.12%) |
Feb 06, 2024 | 148.15 | 148.47 | 146.63 | 147.61 | 357,449 | -0.06(-0.04%) |
Feb 05, 2024 | 149.57 | 149.66 | 147.62 | 147.67 | 267,765 | -1.66(-1.11%) |
Feb 02, 2024 | 149.79 | 150.15 | 148.92 | 149.33 | 245,692 | -0.62(-0.42%) |
Feb 01, 2024 | 146.94 | 150.00 | 146.94 | 149.96 | 197,075 | +2.99(+2.03%) |
Jan 31, 2024 | 149.32 | 149.85 | 146.51 | 146.97 | 315,130 | -2.14(-1.43%) |
Jan 30, 2024 | 148.22 | 149.10 | 147.51 | 149.10 | 232,308 | +1.25(+0.84%) |
Jan 29, 2024 | 147.55 | 148.13 | 146.98 | 147.86 | 160,511 | +0.16(+0.11%) |
Jan 26, 2024 | 147.66 | 148.33 | 147.28 | 147.70 | 141,132 | +0.45(+0.31%) |
Jan 25, 2024 | 147.68 | 148.18 | 146.64 | 147.25 | 245,101 | -0.72(-0.49%) |
Jan 24, 2024 | 149.32 | 150.20 | 147.97 | 147.97 | 165,100 | -0.48(-0.33%) |
Jan 23, 2024 | 147.38 | 148.73 | 147.09 | 148.45 | 303,808 | +0.87(+0.59%) |
Jan 22, 2024 | 149.69 | 149.87 | 147.08 | 147.58 | 294,932 | -1.91(-1.28%) |
Jan 19, 2024 | 149.69 | 150.77 | 148.54 | 149.49 | 502,133 | +0.65(+0.44%) |
Jan 18, 2024 | 146.44 | 149.19 | 146.44 | 148.84 | 366,283 | +2.60(+1.78%) |
Jan 17, 2024 | 145.81 | 146.31 | 144.48 | 146.24 | 281,390 | +0.30(+0.20%) |
Jan 16, 2024 | 143.88 | 145.94 | 143.76 | 145.94 | 351,389 | +2.10(+1.46%) |
Jan 12, 2024 | 142.59 | 144.21 | 142.59 | 143.84 | 172,393 | +1.26(+0.88%) |
Jan 11, 2024 | 143.57 | 144.20 | 141.21 | 142.59 | 421,507 | -0.57(-0.40%) |
Jan 10, 2024 | 142.90 | 143.83 | 142.79 | 143.16 | 229,954 | +0.29(+0.20%) |
Jan 09, 2024 | 143.82 | 144.11 | 142.77 | 142.88 | 284,574 | -1.62(-1.12%) |
Jan 08, 2024 | 141.97 | 144.60 | 141.97 | 144.50 | 278,393 | +2.17(+1.52%) |
Jan 05, 2024 | 141.92 | 143.45 | 141.92 | 142.33 | 168,149 | -0.16(-0.11%) |
Jan 04, 2024 | 142.12 | 143.72 | 142.12 | 142.49 | 197,208 | +0.77(+0.54%) |
Jan 03, 2024 | 141.51 | 142.40 | 141.34 | 141.72 | 247,576 | -0.73(-0.51%) |