Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 159.34 | 163.79 | 162.97 | 163.34 | 3,177,291 | +4.38(+2.76%) |
Mar 27, 2024 | 155.90 | 159.00 | 155.90 | 158.96 | 2,211,338 | +2.36(+1.51%) |
Mar 26, 2024 | 156.62 | 157.70 | 155.88 | 156.60 | 2,351,382 | +0.14(+0.09%) |
Mar 25, 2024 | 160.00 | 161.42 | 156.43 | 156.46 | 2,306,153 | -2.99(-1.88%) |
Mar 22, 2024 | 159.43 | 159.80 | 158.10 | 159.45 | 2,078,482 | +0.37(+0.23%) |
Mar 21, 2024 | 159.00 | 159.44 | 157.00 | 159.08 | 2,488,014 | +0.32(+0.20%) |
Mar 20, 2024 | 156.18 | 159.12 | 155.52 | 158.76 | 2,389,064 | +1.77(+1.13%) |
Mar 19, 2024 | 156.85 | 158.22 | 156.28 | 156.99 | 2,877,232 | +0.23(+0.15%) |
Mar 18, 2024 | 159.41 | 159.59 | 156.31 | 156.76 | 3,469,924 | -2.27(-1.43%) |
Mar 15, 2024 | 154.22 | 159.74 | 154.22 | 159.03 | 11,725,960 | +4.65(+3.01%) |
Mar 14, 2024 | 155.84 | 156.85 | 153.45 | 154.38 | 3,637,295 | -0.09(-0.06%) |
Mar 13, 2024 | 152.07 | 155.43 | 152.00 | 154.47 | 4,028,311 | +4.10(+2.73%) |
Mar 12, 2024 | 149.50 | 151.42 | 148.43 | 150.37 | 2,367,870 | +0.88(+0.59%) |
Mar 11, 2024 | 147.86 | 149.50 | 146.21 | 149.49 | 3,230,903 | +0.15(+0.10%) |
Mar 08, 2024 | 148.88 | 150.77 | 148.33 | 149.34 | 2,398,569 | +0.13(+0.09%) |
Mar 07, 2024 | 147.67 | 150.41 | 147.32 | 149.21 | 2,547,106 | +2.44(+1.66%) |
Mar 06, 2024 | 147.12 | 148.14 | 145.13 | 146.77 | 3,210,213 | +0.67(+0.46%) |
Mar 05, 2024 | 144.26 | 147.13 | 143.81 | 146.10 | 2,886,475 | +1.84(+1.28%) |
Mar 04, 2024 | 143.31 | 145.99 | 143.05 | 144.26 | 3,479,237 | +0.06(+0.04%) |
Mar 01, 2024 | 143.23 | 144.81 | 143.22 | 144.20 | 2,063,581 | +1.69(+1.19%) |
Feb 29, 2024 | 141.24 | 143.44 | 140.95 | 142.51 | 3,370,225 | +1.27(+0.90%) |
Feb 28, 2024 | 144.75 | 145.09 | 140.87 | 141.24 | 2,593,708 | -4.10(-2.82%) |
Feb 27, 2024 | 148.64 | 149.17 | 144.96 | 145.34 | 2,106,173 | -2.97(-2.00%) |
Feb 26, 2024 | 147.01 | 150.08 | 146.80 | 148.31 | 2,584,474 | +1.20(+0.82%) |
Feb 23, 2024 | 145.96 | 147.66 | 145.28 | 147.11 | 2,189,679 | +0.49(+0.33%) |
Feb 22, 2024 | 143.48 | 146.67 | 142.69 | 146.62 | 2,633,452 | +3.07(+2.14%) |
Feb 21, 2024 | 141.46 | 143.96 | 141.46 | 143.55 | 2,403,091 | +2.41(+1.71%) |
Feb 20, 2024 | 143.65 | 143.65 | 140.49 | 141.14 | 3,482,614 | -2.67(-1.86%) |
Feb 16, 2024 | 145.33 | 145.43 | 143.21 | 143.81 | 2,690,100 | -1.51(-1.04%) |
Feb 15, 2024 | 143.46 | 146.32 | 143.25 | 145.32 | 2,830,580 | +1.15(+0.80%) |
Feb 14, 2024 | 145.16 | 145.48 | 142.03 | 144.17 | 3,108,363 | +0.05(+0.03%) |
Feb 13, 2024 | 143.57 | 145.38 | 142.48 | 144.12 | 3,249,590 | +0.71(+0.49%) |
Feb 12, 2024 | 145.22 | 145.24 | 143.21 | 143.41 | 3,780,954 | -1.20(-0.83%) |
Feb 09, 2024 | 145.78 | 146.72 | 144.30 | 144.62 | 2,910,019 | -1.15(-0.79%) |
Feb 08, 2024 | 145.63 | 146.87 | 144.63 | 145.77 | 4,047,845 | +0.29(+0.20%) |
Feb 07, 2024 | 145.24 | 146.46 | 144.72 | 145.48 | 2,626,660 | +0.62(+0.43%) |
Feb 06, 2024 | 146.94 | 148.45 | 144.80 | 144.86 | 3,347,348 | -1.32(-0.90%) |
Feb 05, 2024 | 143.32 | 147.21 | 142.67 | 146.18 | 2,919,462 | +1.76(+1.22%) |
Feb 02, 2024 | 144.86 | 146.65 | 142.94 | 144.43 | 3,729,013 | -0.08(-0.06%) |
Feb 01, 2024 | 144.29 | 147.65 | 141.36 | 144.51 | 5,126,834 | +1.23(+0.86%) |
Jan 31, 2024 | 143.45 | 146.62 | 141.82 | 143.28 | 8,367,340 | +1.89(+1.33%) |
Jan 30, 2024 | 136.81 | 141.56 | 136.12 | 141.39 | 3,690,964 | +3.30(+2.39%) |
Jan 29, 2024 | 138.66 | 138.78 | 136.71 | 138.09 | 3,120,804 | -1.12(-0.81%) |
Jan 26, 2024 | 136.66 | 139.27 | 136.19 | 139.21 | 3,413,576 | +2.55(+1.87%) |
Jan 25, 2024 | 134.42 | 136.69 | 133.79 | 136.66 | 3,189,744 | +3.95(+2.98%) |
Jan 24, 2024 | 131.02 | 132.74 | 130.68 | 132.71 | 2,668,033 | +2.54(+1.95%) |
Jan 23, 2024 | 128.55 | 130.48 | 128.19 | 130.17 | 2,328,588 | +1.44(+1.12%) |
Jan 22, 2024 | 127.97 | 129.02 | 127.08 | 128.73 | 2,324,126 | +0.57(+0.44%) |
Jan 19, 2024 | 127.06 | 128.19 | 126.15 | 128.16 | 2,901,203 | +1.41(+1.11%) |
Jan 18, 2024 | 127.55 | 127.55 | 125.72 | 126.75 | 2,353,915 | -0.60(-0.47%) |
Jan 17, 2024 | 127.22 | 129.28 | 126.55 | 127.35 | 2,454,636 | -1.19(-0.93%) |
Jan 16, 2024 | 132.05 | 132.57 | 128.16 | 128.54 | 3,192,361 | -3.38(-2.56%) |
Jan 12, 2024 | 131.56 | 132.00 | 130.65 | 131.92 | 2,930,901 | +2.57(+1.99%) |
Jan 11, 2024 | 129.01 | 129.98 | 128.28 | 129.34 | 3,563,230 | +0.86(+0.67%) |
Jan 10, 2024 | 132.59 | 132.59 | 128.00 | 128.48 | 3,645,848 | -3.77(-2.85%) |
Jan 09, 2024 | 132.83 | 132.83 | 130.88 | 132.25 | 2,188,336 | -0.64(-0.48%) |
Jan 08, 2024 | 132.53 | 133.22 | 130.81 | 132.89 | 3,662,815 | -1.38(-1.03%) |
Jan 05, 2024 | 135.37 | 136.43 | 133.69 | 134.27 | 3,149,090 | -0.04(-0.03%) |
Jan 04, 2024 | 135.41 | 137.07 | 133.92 | 134.31 | 3,147,735 | -0.47(-0.35%) |
Jan 03, 2024 | 133.05 | 135.47 | 133.05 | 134.78 | 3,117,069 | +1.45(+1.09%) |