Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.89 | 146.20 | 144.53 | 145.68 | 728,192 | -0.19(-0.13%) |
Mar 27, 2024 | 144.77 | 145.88 | 144.44 | 145.87 | 582,167 | +1.96(+1.36%) |
Mar 26, 2024 | 142.59 | 144.11 | 141.85 | 143.91 | 582,049 | +1.08(+0.76%) |
Mar 25, 2024 | 143.69 | 143.99 | 142.32 | 142.83 | 545,106 | -0.95(-0.66%) |
Mar 22, 2024 | 144.95 | 145.42 | 143.56 | 143.78 | 453,879 | -1.08(-0.75%) |
Mar 21, 2024 | 143.48 | 145.11 | 143.14 | 144.86 | 776,542 | +2.00(+1.40%) |
Mar 20, 2024 | 142.19 | 143.20 | 141.71 | 142.86 | 657,271 | +0.74(+0.52%) |
Mar 19, 2024 | 141.83 | 142.45 | 141.04 | 142.12 | 783,825 | +0.57(+0.40%) |
Mar 18, 2024 | 140.14 | 141.63 | 139.82 | 141.55 | 1,143,907 | +1.73(+1.24%) |
Mar 15, 2024 | 139.22 | 140.93 | 139.12 | 139.82 | 1,631,067 | -1.03(-0.73%) |
Mar 14, 2024 | 142.00 | 142.00 | 140.05 | 140.85 | 995,461 | -1.46(-1.03%) |
Mar 13, 2024 | 143.36 | 143.36 | 141.47 | 142.31 | 828,500 | -0.77(-0.54%) |
Mar 12, 2024 | 141.00 | 143.50 | 140.76 | 143.08 | 1,121,726 | +2.08(+1.48%) |
Mar 11, 2024 | 142.36 | 142.36 | 139.27 | 141.00 | 1,174,344 | -1.52(-1.07%) |
Mar 08, 2024 | 142.20 | 142.84 | 141.87 | 142.52 | 595,908 | +0.53(+0.37%) |
Mar 07, 2024 | 141.90 | 142.65 | 141.49 | 141.99 | 656,553 | +0.61(+0.43%) |
Mar 06, 2024 | 141.57 | 142.34 | 141.05 | 141.38 | 740,975 | +0.08(+0.06%) |
Mar 05, 2024 | 141.59 | 142.63 | 140.61 | 141.30 | 715,874 | -0.77(-0.54%) |
Mar 04, 2024 | 141.79 | 143.25 | 141.31 | 142.07 | 509,773 | -0.01(-0.01%) |
Mar 01, 2024 | 141.46 | 142.28 | 140.96 | 142.08 | 965,007 | +0.79(+0.56%) |
Feb 29, 2024 | 139.79 | 141.75 | 139.55 | 141.29 | 1,320,805 | +1.80(+1.29%) |
Feb 28, 2024 | 138.04 | 139.89 | 137.48 | 139.49 | 1,073,736 | +1.79(+1.30%) |
Feb 27, 2024 | 137.36 | 138.05 | 136.64 | 137.70 | 1,008,364 | +0.02(+0.01%) |
Feb 26, 2024 | 138.09 | 138.60 | 137.67 | 137.68 | 904,938 | -0.61(-0.44%) |
Feb 23, 2024 | 138.33 | 138.97 | 138.03 | 138.29 | 1,524,421 | +0.47(+0.34%) |
Feb 22, 2024 | 136.32 | 137.89 | 135.86 | 137.82 | 1,216,187 | +1.96(+1.44%) |
Feb 21, 2024 | 134.80 | 135.88 | 134.46 | 135.86 | 959,521 | +1.66(+1.24%) |
Feb 20, 2024 | 133.18 | 134.53 | 133.18 | 134.20 | 1,210,129 | +0.12(+0.09%) |
Feb 16, 2024 | 133.95 | 135.33 | 133.50 | 134.08 | 1,699,176 | +0.32(+0.24%) |
Feb 15, 2024 | 134.91 | 136.36 | 132.57 | 133.76 | 2,025,743 | -1.13(-0.84%) |
Feb 14, 2024 | 133.80 | 135.15 | 131.14 | 134.89 | 1,978,193 | -1.31(-0.96%) |
Feb 13, 2024 | 135.42 | 136.77 | 134.71 | 136.20 | 1,688,202 | -0.67(-0.49%) |
Feb 12, 2024 | 136.96 | 137.60 | 136.24 | 136.87 | 1,761,099 | +0.39(+0.29%) |
Feb 09, 2024 | 136.80 | 137.36 | 135.95 | 136.48 | 1,297,938 | -0.05(-0.04%) |
Feb 08, 2024 | 136.30 | 136.92 | 135.82 | 136.53 | 1,382,814 | +0.23(+0.17%) |
Feb 07, 2024 | 135.30 | 137.13 | 134.84 | 136.30 | 1,446,948 | +1.76(+1.31%) |
Feb 06, 2024 | 133.93 | 134.77 | 133.32 | 134.54 | 1,033,061 | +0.84(+0.63%) |
Feb 05, 2024 | 133.22 | 134.10 | 132.31 | 133.70 | 1,190,930 | -0.36(-0.27%) |
Feb 02, 2024 | 132.81 | 135.03 | 132.81 | 134.06 | 1,041,625 | +0.86(+0.64%) |
Feb 01, 2024 | 132.09 | 133.59 | 131.40 | 133.20 | 810,110 | +1.83(+1.39%) |
Jan 31, 2024 | 132.76 | 133.07 | 131.12 | 131.38 | 1,219,478 | -1.12(-0.84%) |
Jan 30, 2024 | 130.80 | 132.68 | 130.64 | 132.50 | 1,268,971 | +1.49(+1.14%) |
Jan 29, 2024 | 129.47 | 131.37 | 129.47 | 131.01 | 1,095,522 | +1.22(+0.94%) |
Jan 26, 2024 | 129.83 | 130.68 | 129.15 | 129.79 | 661,161 | +0.16(+0.12%) |
Jan 25, 2024 | 130.63 | 131.74 | 129.04 | 129.63 | 1,137,664 | +0.32(+0.25%) |
Jan 24, 2024 | 129.47 | 129.96 | 128.77 | 129.31 | 861,299 | +0.47(+0.36%) |
Jan 23, 2024 | 128.90 | 129.22 | 127.92 | 128.84 | 630,101 | +0.45(+0.35%) |
Jan 22, 2024 | 128.37 | 128.85 | 128.09 | 128.39 | 684,189 | +0.57(+0.45%) |
Jan 19, 2024 | 127.13 | 128.32 | 126.23 | 127.82 | 810,667 | +1.27(+1.00%) |
Jan 18, 2024 | 125.81 | 126.70 | 125.48 | 126.55 | 917,185 | +0.92(+0.73%) |
Jan 17, 2024 | 126.82 | 127.70 | 125.38 | 125.64 | 795,721 | -2.34(-1.83%) |
Jan 16, 2024 | 128.74 | 128.81 | 127.25 | 127.97 | 1,331,488 | +0.14(+0.11%) |
Jan 12, 2024 | 127.58 | 128.10 | 126.61 | 127.83 | 695,998 | +1.03(+0.81%) |
Jan 11, 2024 | 127.88 | 128.29 | 126.30 | 126.80 | 1,269,201 | +0.75(+0.59%) |
Jan 10, 2024 | 125.78 | 126.44 | 125.63 | 126.05 | 704,699 | -0.01(-0.01%) |
Jan 09, 2024 | 125.19 | 126.31 | 124.58 | 126.06 | 976,212 | -0.16(-0.13%) |
Jan 08, 2024 | 125.69 | 126.27 | 124.58 | 126.22 | 719,885 | +0.92(+0.73%) |
Jan 05, 2024 | 123.94 | 126.13 | 123.89 | 125.31 | 1,465,268 | +1.50(+1.21%) |
Jan 04, 2024 | 124.78 | 125.50 | 123.58 | 123.81 | 757,424 | -0.69(-0.55%) |
Jan 03, 2024 | 125.18 | 125.28 | 124.09 | 124.50 | 922,681 | -1.21(-0.96%) |