Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 144.29 | 144.62 | 144.62 | 144.19 | 1,540,469 | +0.36(+0.25%) |
Mar 27, 2024 | 142.30 | 143.90 | 141.52 | 143.84 | 1,175,205 | +2.71(+1.92%) |
Mar 26, 2024 | 140.54 | 141.76 | 140.43 | 141.13 | 1,064,443 | +0.67(+0.47%) |
Mar 25, 2024 | 141.47 | 142.09 | 140.03 | 140.46 | 1,010,628 | -1.40(-0.99%) |
Mar 22, 2024 | 143.18 | 143.27 | 141.52 | 141.87 | 1,295,590 | -1.04(-0.73%) |
Mar 21, 2024 | 141.84 | 143.23 | 141.61 | 142.91 | 1,523,274 | +1.34(+0.95%) |
Mar 20, 2024 | 141.37 | 141.74 | 140.32 | 141.57 | 2,200,709 | +0.66(+0.47%) |
Mar 19, 2024 | 138.82 | 141.01 | 138.68 | 140.91 | 2,621,656 | +2.52(+1.82%) |
Mar 18, 2024 | 137.24 | 139.32 | 136.62 | 138.39 | 2,011,823 | +1.21(+0.88%) |
Mar 15, 2024 | 136.83 | 139.30 | 136.83 | 137.19 | 4,415,766 | -1.09(-0.79%) |
Mar 14, 2024 | 140.27 | 140.94 | 137.81 | 138.28 | 2,212,184 | -2.91(-2.06%) |
Mar 13, 2024 | 141.10 | 142.31 | 140.90 | 141.19 | 1,902,713 | +0.57(+0.40%) |
Mar 12, 2024 | 142.04 | 142.40 | 140.31 | 140.62 | 1,429,469 | -1.18(-0.83%) |
Mar 11, 2024 | 140.27 | 141.93 | 139.38 | 141.81 | 1,778,323 | +1.76(+1.26%) |
Mar 08, 2024 | 140.69 | 141.60 | 139.88 | 140.04 | 1,367,670 | -0.17(-0.12%) |
Mar 07, 2024 | 138.14 | 140.77 | 138.14 | 140.21 | 2,078,856 | +0.78(+0.56%) |
Mar 06, 2024 | 139.06 | 140.44 | 138.43 | 139.44 | 1,679,700 | +1.32(+0.96%) |
Mar 05, 2024 | 138.09 | 139.35 | 137.69 | 138.11 | 1,479,812 | -0.43(-0.31%) |
Mar 04, 2024 | 138.21 | 139.32 | 137.84 | 138.54 | 1,845,820 | -0.30(-0.21%) |
Mar 01, 2024 | 140.25 | 141.26 | 138.68 | 138.84 | 1,981,687 | -2.07(-1.47%) |
Feb 29, 2024 | 140.15 | 141.39 | 139.75 | 140.91 | 1,960,863 | +1.11(+0.80%) |
Feb 28, 2024 | 139.79 | 141.42 | 138.76 | 139.80 | 1,308,234 | -0.43(-0.31%) |
Feb 27, 2024 | 142.03 | 144.28 | 139.77 | 140.22 | 2,186,719 | -1.42(-1.00%) |
Feb 26, 2024 | 141.31 | 142.41 | 139.20 | 141.65 | 2,444,766 | -2.02(-1.41%) |
Feb 23, 2024 | 143.28 | 144.03 | 142.91 | 143.67 | 897,228 | +0.99(+0.69%) |
Feb 22, 2024 | 142.57 | 143.21 | 141.32 | 142.68 | 1,312,096 | +0.73(+0.51%) |
Feb 21, 2024 | 140.75 | 141.97 | 140.08 | 141.96 | 1,124,901 | +1.48(+1.06%) |
Feb 20, 2024 | 141.00 | 141.38 | 140.03 | 140.47 | 2,581,244 | -0.75(-0.53%) |
Feb 16, 2024 | 141.54 | 141.87 | 140.82 | 141.22 | 2,070,084 | -0.51(-0.36%) |
Feb 15, 2024 | 139.67 | 141.82 | 139.57 | 141.73 | 1,825,180 | +2.96(+2.13%) |
Feb 14, 2024 | 138.28 | 139.61 | 137.43 | 138.77 | 1,332,166 | +1.35(+0.98%) |
Feb 13, 2024 | 137.19 | 137.92 | 136.13 | 137.42 | 1,693,998 | -2.14(-1.53%) |
Feb 12, 2024 | 138.46 | 139.97 | 137.93 | 139.56 | 1,571,985 | +1.31(+0.95%) |
Feb 09, 2024 | 137.18 | 138.28 | 136.14 | 138.26 | 1,217,217 | +0.94(+0.69%) |
Feb 08, 2024 | 138.23 | 138.44 | 135.25 | 137.31 | 1,447,199 | -0.73(-0.53%) |
Feb 07, 2024 | 139.24 | 139.69 | 137.73 | 138.05 | 1,397,414 | -0.51(-0.37%) |
Feb 06, 2024 | 136.67 | 138.57 | 136.67 | 138.56 | 1,574,716 | +2.30(+1.69%) |
Feb 05, 2024 | 136.93 | 137.52 | 136.19 | 136.26 | 2,726,728 | -2.50(-1.80%) |
Feb 02, 2024 | 138.83 | 139.41 | 137.33 | 138.76 | 1,595,714 | -1.40(-1.00%) |
Feb 01, 2024 | 139.28 | 140.46 | 137.85 | 140.16 | 1,443,354 | +0.46(+0.33%) |
Jan 31, 2024 | 142.03 | 142.03 | 139.13 | 139.70 | 2,356,476 | -2.01(-1.42%) |
Jan 30, 2024 | 141.10 | 142.51 | 140.73 | 141.71 | 1,402,886 | +0.21(+0.15%) |
Jan 29, 2024 | 141.50 | 142.07 | 140.15 | 141.50 | 1,916,017 | -0.18(-0.13%) |
Jan 26, 2024 | 142.43 | 142.56 | 140.80 | 141.68 | 1,648,956 | +0.25(+0.18%) |
Jan 25, 2024 | 140.48 | 141.77 | 139.66 | 141.44 | 1,840,511 | +1.74(+1.25%) |
Jan 24, 2024 | 141.64 | 142.40 | 139.58 | 139.69 | 2,579,853 | -1.40(-0.99%) |
Jan 23, 2024 | 141.57 | 141.64 | 139.16 | 141.09 | 1,761,207 | +0.30(+0.21%) |
Jan 22, 2024 | 140.37 | 141.78 | 140.37 | 140.79 | 2,330,446 | +0.74(+0.53%) |
Jan 19, 2024 | 144.48 | 144.48 | 139.38 | 140.05 | 5,548,679 | -3.53(-2.46%) |
Jan 18, 2024 | 142.32 | 143.89 | 142.06 | 143.57 | 2,174,530 | +1.85(+1.31%) |
Jan 17, 2024 | 141.15 | 143.04 | 140.80 | 141.72 | 1,935,997 | -0.67(-0.47%) |
Jan 16, 2024 | 143.40 | 143.50 | 141.67 | 142.40 | 2,078,698 | -1.77(-1.23%) |
Jan 12, 2024 | 145.66 | 146.30 | 143.26 | 144.17 | 1,115,284 | -0.83(-0.57%) |
Jan 11, 2024 | 146.36 | 146.36 | 144.33 | 145.00 | 1,467,231 | -0.89(-0.61%) |
Jan 10, 2024 | 144.64 | 146.11 | 144.64 | 145.89 | 938,256 | +1.05(+0.72%) |
Jan 09, 2024 | 144.88 | 145.18 | 143.93 | 144.84 | 964,577 | -1.15(-0.79%) |
Jan 08, 2024 | 144.74 | 146.07 | 144.18 | 145.99 | 1,023,090 | +1.44(+0.99%) |
Jan 05, 2024 | 142.86 | 144.89 | 142.65 | 144.56 | 1,091,444 | +1.02(+0.71%) |
Jan 04, 2024 | 143.47 | 144.80 | 143.00 | 143.53 | 1,718,795 | -0.70(-0.49%) |
Jan 03, 2024 | 145.26 | 145.59 | 142.90 | 144.24 | 1,756,164 | -1.65(-1.13%) |