Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.41 | 154.83 | 153.47 | 153.86 | 960,935 | -0.26(-0.17%) |
Mar 27, 2024 | 152.15 | 154.19 | 151.89 | 154.12 | 760,157 | +2.64(+1.74%) |
Mar 26, 2024 | 152.50 | 152.72 | 151.01 | 151.47 | 952,538 | -1.07(-0.70%) |
Mar 25, 2024 | 154.80 | 154.96 | 152.40 | 152.55 | 850,597 | -2.25(-1.46%) |
Mar 22, 2024 | 156.36 | 156.68 | 154.66 | 154.80 | 592,794 | -1.49(-0.95%) |
Mar 21, 2024 | 154.55 | 156.61 | 154.26 | 156.29 | 628,414 | +2.06(+1.33%) |
Mar 20, 2024 | 154.46 | 154.74 | 153.12 | 154.24 | 901,235 | +0.24(+0.15%) |
Mar 19, 2024 | 152.71 | 154.20 | 152.47 | 154.00 | 810,044 | +1.59(+1.04%) |
Mar 18, 2024 | 152.94 | 153.87 | 152.19 | 152.41 | 995,463 | -0.19(-0.12%) |
Mar 15, 2024 | 150.01 | 153.72 | 150.01 | 152.60 | 1,705,423 | +1.78(+1.18%) |
Mar 14, 2024 | 152.44 | 152.61 | 150.42 | 150.82 | 835,014 | -1.61(-1.06%) |
Mar 13, 2024 | 153.41 | 153.84 | 152.36 | 152.43 | 1,208,533 | -0.52(-0.34%) |
Mar 12, 2024 | 151.84 | 153.33 | 151.13 | 152.94 | 876,579 | +1.55(+1.02%) |
Mar 11, 2024 | 150.10 | 151.53 | 149.82 | 151.40 | 1,288,878 | +1.48(+0.99%) |
Mar 08, 2024 | 149.60 | 150.31 | 149.02 | 149.92 | 1,028,457 | +0.14(+0.09%) |
Mar 07, 2024 | 149.80 | 151.56 | 149.43 | 149.78 | 1,088,337 | +0.98(+0.66%) |
Mar 06, 2024 | 149.66 | 150.34 | 148.46 | 148.79 | 781,400 | -0.11(-0.07%) |
Mar 05, 2024 | 148.89 | 150.04 | 148.11 | 148.90 | 1,087,013 | -0.03(-0.02%) |
Mar 04, 2024 | 148.27 | 149.55 | 148.18 | 148.93 | 826,435 | +0.75(+0.51%) |
Mar 01, 2024 | 147.81 | 148.46 | 146.77 | 148.18 | 1,148,968 | -0.05(-0.03%) |
Feb 29, 2024 | 150.35 | 150.69 | 147.59 | 148.23 | 2,095,228 | -1.48(-0.99%) |
Feb 28, 2024 | 149.02 | 150.58 | 148.89 | 149.71 | 1,170,449 | +1.16(+0.78%) |
Feb 27, 2024 | 147.57 | 148.81 | 146.85 | 148.54 | 831,962 | +2.12(+1.45%) |
Feb 26, 2024 | 146.83 | 147.56 | 146.25 | 146.42 | 1,066,009 | +0.53(+0.36%) |
Feb 23, 2024 | 144.31 | 146.11 | 144.13 | 145.89 | 1,350,523 | +1.74(+1.20%) |
Feb 22, 2024 | 142.72 | 144.72 | 142.15 | 144.15 | 1,140,489 | +1.64(+1.15%) |
Feb 21, 2024 | 142.68 | 144.01 | 141.37 | 142.52 | 1,446,367 | +0.18(+0.13%) |
Feb 20, 2024 | 140.20 | 143.05 | 139.32 | 142.34 | 1,162,475 | +1.33(+0.94%) |
Feb 16, 2024 | 141.16 | 142.56 | 140.72 | 141.01 | 1,177,355 | -0.77(-0.54%) |
Feb 15, 2024 | 133.18 | 141.96 | 133.18 | 141.78 | 2,655,618 | -0.32(-0.23%) |
Feb 14, 2024 | 141.12 | 142.22 | 140.40 | 142.10 | 1,501,791 | +1.61(+1.14%) |
Feb 13, 2024 | 141.09 | 141.67 | 139.86 | 140.49 | 1,235,061 | -2.69(-1.88%) |
Feb 12, 2024 | 141.61 | 143.92 | 141.61 | 143.19 | 1,128,605 | +1.93(+1.37%) |
Feb 09, 2024 | 140.43 | 141.28 | 139.53 | 141.25 | 878,957 | +0.86(+0.61%) |
Feb 08, 2024 | 139.41 | 140.44 | 139.30 | 140.40 | 1,333,629 | -0.46(-0.33%) |
Feb 07, 2024 | 139.83 | 141.01 | 139.34 | 140.86 | 975,939 | +1.44(+1.03%) |
Feb 06, 2024 | 137.32 | 139.48 | 137.04 | 139.42 | 857,662 | +1.16(+0.84%) |
Feb 05, 2024 | 139.18 | 140.14 | 137.51 | 138.25 | 892,387 | -2.21(-1.57%) |
Feb 02, 2024 | 140.43 | 141.69 | 139.05 | 140.46 | 958,700 | -0.29(-0.20%) |
Feb 01, 2024 | 138.45 | 140.77 | 137.49 | 140.75 | 815,557 | +2.41(+1.74%) |
Jan 31, 2024 | 141.94 | 142.28 | 137.82 | 138.34 | 1,170,270 | -2.98(-2.11%) |
Jan 30, 2024 | 140.63 | 141.51 | 139.69 | 141.32 | 729,606 | +0.50(+0.36%) |
Jan 29, 2024 | 140.98 | 141.75 | 139.80 | 140.82 | 720,258 | +0.11(+0.08%) |
Jan 26, 2024 | 141.44 | 141.44 | 140.53 | 140.71 | 657,426 | +0.11(+0.08%) |
Jan 25, 2024 | 140.60 | 141.08 | 139.70 | 140.60 | 649,567 | +0.84(+0.60%) |
Jan 24, 2024 | 141.60 | 141.64 | 139.32 | 139.76 | 710,986 | -1.33(-0.94%) |
Jan 23, 2024 | 142.44 | 142.98 | 140.31 | 141.09 | 923,670 | -0.54(-0.38%) |
Jan 22, 2024 | 140.14 | 142.13 | 140.03 | 141.64 | 990,508 | +1.46(+1.04%) |
Jan 19, 2024 | 137.97 | 141.39 | 137.40 | 140.18 | 1,285,373 | +2.60(+1.89%) |
Jan 18, 2024 | 135.93 | 137.98 | 135.49 | 137.57 | 771,328 | +1.45(+1.07%) |
Jan 17, 2024 | 137.24 | 138.22 | 135.19 | 136.12 | 744,238 | -1.80(-1.30%) |
Jan 16, 2024 | 136.61 | 137.95 | 136.38 | 137.92 | 1,001,450 | +0.99(+0.72%) |
Jan 12, 2024 | 137.46 | 138.40 | 136.49 | 136.93 | 709,063 | +0.36(+0.27%) |
Jan 11, 2024 | 135.88 | 136.74 | 134.66 | 136.57 | 916,858 | +0.75(+0.55%) |
Jan 10, 2024 | 135.69 | 136.61 | 135.28 | 135.82 | 798,125 | +0.46(+0.34%) |
Jan 09, 2024 | 135.66 | 136.95 | 134.47 | 135.35 | 925,367 | -1.24(-0.91%) |
Jan 08, 2024 | 135.06 | 136.61 | 134.17 | 136.60 | 877,788 | +1.81(+1.35%) |
Jan 05, 2024 | 133.52 | 135.87 | 133.38 | 134.78 | 829,694 | +0.45(+0.34%) |
Jan 04, 2024 | 133.38 | 135.13 | 133.18 | 134.33 | 997,497 | +0.01(+0.01%) |
Jan 03, 2024 | 135.75 | 136.95 | 134.02 | 134.32 | 1,161,227 | -1.91(-1.40%) |