Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 144.50 | 144.80 | 144.48 | 144.66 | 17,695 | +0.40(+0.28%) |
Mar 27, 2024 | 143.84 | 144.30 | 143.42 | 144.26 | 28,822 | +1.33(+0.93%) |
Mar 26, 2024 | 143.30 | 143.60 | 142.93 | 142.93 | 40,790 | -0.32(-0.22%) |
Mar 25, 2024 | 143.12 | 143.46 | 143.12 | 143.25 | 9,088 | -0.48(-0.33%) |
Mar 22, 2024 | 144.08 | 144.10 | 143.62 | 143.72 | 17,582 | -0.42(-0.29%) |
Mar 21, 2024 | 144.36 | 144.55 | 144.06 | 144.14 | 23,161 | +0.72(+0.50%) |
Mar 20, 2024 | 142.25 | 143.49 | 142.25 | 143.43 | 44,486 | +0.98(+0.69%) |
Mar 19, 2024 | 141.21 | 142.45 | 141.21 | 142.45 | 10,747 | +0.85(+0.60%) |
Mar 18, 2024 | 142.01 | 142.13 | 141.60 | 141.60 | 15,945 | +0.55(+0.39%) |
Mar 15, 2024 | 141.01 | 141.34 | 140.87 | 141.04 | 7,082 | -0.72(-0.50%) |
Mar 14, 2024 | 142.31 | 142.35 | 141.00 | 141.76 | 20,147 | -0.46(-0.32%) |
Mar 13, 2024 | 142.38 | 142.48 | 142.03 | 142.22 | 13,845 | -0.14(-0.10%) |
Mar 12, 2024 | 141.82 | 142.44 | 141.25 | 142.35 | 16,082 | +1.15(+0.82%) |
Mar 11, 2024 | 140.80 | 141.21 | 140.31 | 141.20 | 13,940 | +0.06(+0.04%) |
Mar 08, 2024 | 142.16 | 142.34 | 141.00 | 141.14 | 18,896 | -0.91(-0.64%) |
Mar 07, 2024 | 141.64 | 142.13 | 141.64 | 142.06 | 13,976 | +1.20(+0.85%) |
Mar 06, 2024 | 140.75 | 141.28 | 140.57 | 140.85 | 11,496 | +0.90(+0.65%) |
Mar 05, 2024 | 140.77 | 140.77 | 139.42 | 139.95 | 41,311 | -1.07(-0.76%) |
Mar 04, 2024 | 140.99 | 141.35 | 140.98 | 141.02 | 11,010 | +0.12(+0.08%) |
Mar 01, 2024 | 140.04 | 140.91 | 140.02 | 140.91 | 16,969 | +1.03(+0.74%) |
Feb 29, 2024 | 139.43 | 139.98 | 139.42 | 139.87 | 17,716 | +0.43(+0.31%) |
Feb 28, 2024 | 139.35 | 139.49 | 139.22 | 139.44 | 72,581 | -0.29(-0.21%) |
Feb 27, 2024 | 139.38 | 139.73 | 139.26 | 139.73 | 38,330 | +0.17(+0.12%) |
Feb 26, 2024 | 140.13 | 140.15 | 139.53 | 139.56 | 21,420 | -0.57(-0.40%) |
Feb 23, 2024 | 140.27 | 140.44 | 139.97 | 140.13 | 49,262 | +0.32(+0.23%) |
Feb 22, 2024 | 138.55 | 139.94 | 138.55 | 139.81 | 29,769 | +2.48(+1.81%) |
Feb 21, 2024 | 137.06 | 137.32 | 136.49 | 137.32 | 33,495 | +0.22(+0.16%) |
Feb 20, 2024 | 137.19 | 137.35 | 136.86 | 137.11 | 26,720 | -0.54(-0.39%) |
Feb 16, 2024 | 138.07 | 138.60 | 137.65 | 137.65 | 104,426 | -0.60(-0.44%) |
Feb 15, 2024 | 137.96 | 138.34 | 137.76 | 138.25 | 17,642 | +0.93(+0.68%) |
Feb 14, 2024 | 136.87 | 137.32 | 136.29 | 137.32 | 21,236 | +1.19(+0.87%) |
Feb 13, 2024 | 136.26 | 136.56 | 135.36 | 136.13 | 16,230 | -1.59(-1.15%) |
Feb 12, 2024 | 137.72 | 138.18 | 137.54 | 137.72 | 14,311 | +0.10(+0.07%) |
Feb 09, 2024 | 137.25 | 137.72 | 137.17 | 137.61 | 14,003 | +0.52(+0.38%) |
Feb 08, 2024 | 137.18 | 137.18 | 136.85 | 137.09 | 17,087 | +0.03(+0.02%) |
Feb 07, 2024 | 136.79 | 137.21 | 136.62 | 137.07 | 30,816 | +0.96(+0.71%) |
Feb 06, 2024 | 135.81 | 136.12 | 135.72 | 136.11 | 61,425 | +0.24(+0.18%) |
Feb 05, 2024 | 136.46 | 136.46 | 135.45 | 135.87 | 96,663 | -0.59(-0.43%) |
Feb 02, 2024 | 135.53 | 136.80 | 135.50 | 136.46 | 37,506 | +1.00(+0.73%) |
Feb 01, 2024 | 134.40 | 135.46 | 134.11 | 135.46 | 42,173 | +1.34(+1.00%) |
Jan 31, 2024 | 135.33 | 135.44 | 134.10 | 134.12 | 28,897 | -1.65(-1.22%) |
Jan 30, 2024 | 135.53 | 135.90 | 135.42 | 135.77 | 15,103 | +0.35(+0.26%) |
Jan 29, 2024 | 134.92 | 135.50 | 134.65 | 135.42 | 26,745 | +0.67(+0.49%) |
Jan 26, 2024 | 134.83 | 134.99 | 134.48 | 134.75 | 308,085 | +0.03(+0.02%) |
Jan 25, 2024 | 134.61 | 134.89 | 134.28 | 134.72 | 26,838 | +0.61(+0.46%) |
Jan 24, 2024 | 135.02 | 135.02 | 134.11 | 134.11 | 33,725 | -0.23(-0.17%) |
Jan 23, 2024 | 134.01 | 134.34 | 133.87 | 134.34 | 23,427 | +0.34(+0.25%) |
Jan 22, 2024 | 133.96 | 134.24 | 133.89 | 134.00 | 49,286 | +0.47(+0.35%) |
Jan 19, 2024 | 132.48 | 133.72 | 132.33 | 133.53 | 11,906 | +1.47(+1.11%) |
Jan 18, 2024 | 131.32 | 132.11 | 131.09 | 132.06 | 20,744 | +0.92(+0.70%) |
Jan 17, 2024 | 130.91 | 131.47 | 130.73 | 131.14 | 62,988 | -0.55(-0.42%) |
Jan 16, 2024 | 131.83 | 132.17 | 131.34 | 131.69 | 12,129 | -0.57(-0.43%) |
Jan 12, 2024 | 132.30 | 132.63 | 131.88 | 132.26 | 19,188 | +0.31(+0.24%) |
Jan 11, 2024 | 132.07 | 132.07 | 131.02 | 131.94 | 17,441 | -0.03(-0.03%) |
Jan 10, 2024 | 131.76 | 132.21 | 131.52 | 131.98 | 109,360 | +0.44(+0.34%) |
Jan 09, 2024 | 131.35 | 131.68 | 131.26 | 131.53 | 20,216 | -0.26(-0.20%) |
Jan 08, 2024 | 130.76 | 131.79 | 130.52 | 131.79 | 26,332 | +1.41(+1.08%) |
Jan 05, 2024 | 130.19 | 130.97 | 130.01 | 130.38 | 16,727 | +0.06(+0.04%) |
Jan 04, 2024 | 130.69 | 131.26 | 130.33 | 130.33 | 27,203 | -0.26(-0.20%) |
Jan 03, 2024 | 130.85 | 131.23 | 130.48 | 130.59 | 16,136 | -0.64(-0.48%) |