Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.00 | 0 | +1.06(+0.69%) | |||
Mar 27, 2024 | 151.86 | 153.04 | 150.51 | 152.94 | 54,150 | +2.61(+1.74%) |
Mar 26, 2024 | 151.65 | 151.99 | 150.28 | 150.33 | 54,772 | +0.07(+0.05%) |
Mar 25, 2024 | 149.97 | 151.15 | 149.50 | 150.26 | 27,553 | -0.26(-0.17%) |
Mar 22, 2024 | 153.02 | 153.02 | 149.39 | 150.52 | 44,320 | -3.26(-2.12%) |
Mar 21, 2024 | 152.91 | 154.87 | 151.67 | 153.78 | 61,148 | +1.68(+1.10%) |
Mar 20, 2024 | 147.55 | 152.66 | 147.55 | 152.10 | 65,261 | +4.56(+3.09%) |
Mar 19, 2024 | 145.72 | 148.23 | 145.72 | 147.54 | 51,322 | +0.10(+0.07%) |
Mar 18, 2024 | 149.95 | 149.95 | 145.46 | 147.44 | 32,822 | -1.98(-1.33%) |
Mar 15, 2024 | 150.54 | 151.73 | 149.04 | 149.42 | 78,763 | -2.24(-1.48%) |
Mar 14, 2024 | 151.23 | 151.77 | 149.59 | 151.66 | 63,174 | +1.18(+0.78%) |
Mar 13, 2024 | 150.37 | 151.11 | 148.93 | 150.48 | 97,149 | -0.69(-0.46%) |
Mar 12, 2024 | 147.73 | 151.92 | 146.61 | 151.17 | 74,876 | +4.11(+2.79%) |
Mar 11, 2024 | 146.36 | 148.39 | 145.49 | 147.06 | 27,045 | +0.79(+0.54%) |
Mar 08, 2024 | 147.99 | 147.99 | 145.71 | 146.27 | 44,769 | -1.73(-1.17%) |
Mar 07, 2024 | 148.15 | 149.92 | 147.33 | 148.00 | 69,497 | +2.00(+1.37%) |
Mar 06, 2024 | 145.45 | 147.36 | 144.37 | 146.00 | 158,283 | +2.15(+1.49%) |
Mar 05, 2024 | 152.50 | 154.24 | 142.20 | 143.85 | 157,116 | -9.95(-6.47%) |
Mar 04, 2024 | 149.07 | 155.78 | 149.07 | 153.80 | 88,532 | +4.73(+3.17%) |
Mar 01, 2024 | 140.38 | 151.05 | 140.25 | 149.07 | 120,129 | +8.39(+5.96%) |
Feb 29, 2024 | 146.00 | 150.75 | 138.43 | 140.68 | 317,036 | -13.70(-8.87%) |
Feb 28, 2024 | 150.76 | 155.00 | 150.76 | 154.38 | 63,284 | +2.62(+1.73%) |
Feb 27, 2024 | 153.30 | 155.59 | 151.05 | 151.76 | 81,971 | -3.12(-2.01%) |
Feb 26, 2024 | 155.07 | 155.92 | 153.94 | 154.88 | 54,328 | +0.55(+0.36%) |
Feb 23, 2024 | 148.79 | 154.73 | 147.67 | 154.33 | 75,108 | +5.61(+3.77%) |
Feb 22, 2024 | 152.00 | 152.52 | 148.24 | 148.72 | 110,384 | -1.28(-0.85%) |
Feb 21, 2024 | 152.40 | 152.40 | 147.80 | 150.00 | 68,221 | -3.97(-2.58%) |
Feb 20, 2024 | 159.44 | 159.44 | 153.08 | 153.97 | 50,794 | -6.41(-4.00%) |
Feb 16, 2024 | 160.38 | 0 | -1.75(-1.08%) | |||
Feb 15, 2024 | 160.92 | 162.18 | 158.82 | 162.13 | 36,668 | +0.25(+0.15%) |
Feb 14, 2024 | 159.44 | 162.95 | 159.44 | 161.88 | 26,475 | +2.45(+1.54%) |
Feb 13, 2024 | 157.08 | 160.68 | 157.00 | 159.43 | 47,203 | -1.28(-0.80%) |
Feb 12, 2024 | 159.68 | 161.01 | 159.00 | 160.71 | 108,391 | +0.42(+0.26%) |
Feb 09, 2024 | 157.29 | 161.31 | 155.97 | 160.29 | 55,909 | +3.79(+2.42%) |
Feb 08, 2024 | 157.06 | 157.73 | 155.98 | 156.50 | 41,778 | -0.98(-0.62%) |
Feb 07, 2024 | 157.94 | 158.94 | 156.90 | 157.48 | 29,470 | -0.57(-0.36%) |
Feb 06, 2024 | 161.07 | 161.46 | 155.88 | 158.05 | 69,404 | -3.54(-2.19%) |
Feb 05, 2024 | 165.82 | 165.82 | 161.50 | 161.59 | 30,787 | -4.22(-2.55%) |
Feb 02, 2024 | 163.01 | 166.69 | 162.18 | 165.81 | 26,032 | +1.60(+0.97%) |
Feb 01, 2024 | 163.73 | 165.88 | 163.73 | 164.21 | 47,404 | +0.49(+0.30%) |
Jan 31, 2024 | 165.26 | 166.32 | 163.57 | 163.72 | 30,709 | -2.34(-1.41%) |
Jan 30, 2024 | 163.97 | 166.97 | 163.95 | 166.06 | 45,765 | +0.75(+0.45%) |
Jan 29, 2024 | 163.95 | 165.31 | 163.10 | 165.31 | 31,174 | +0.79(+0.48%) |
Jan 26, 2024 | 161.17 | 166.48 | 161.03 | 164.52 | 37,178 | +1.86(+1.14%) |
Jan 25, 2024 | 164.22 | 165.95 | 162.14 | 162.66 | 31,909 | -1.04(-0.64%) |
Jan 24, 2024 | 166.47 | 168.18 | 163.51 | 163.70 | 42,874 | -1.83(-1.11%) |
Jan 23, 2024 | 163.45 | 166.24 | 163.45 | 165.53 | 42,215 | +0.94(+0.57%) |
Jan 22, 2024 | 166.01 | 167.53 | 161.01 | 164.59 | 59,165 | -1.19(-0.72%) |
Jan 19, 2024 | 163.68 | 166.61 | 162.01 | 165.78 | 95,583 | +2.46(+1.51%) |
Jan 18, 2024 | 159.93 | 165.19 | 159.93 | 163.32 | 103,237 | +3.87(+2.43%) |
Jan 17, 2024 | 153.10 | 159.86 | 152.99 | 159.45 | 107,501 | +4.10(+2.64%) |
Jan 16, 2024 | 147.35 | 155.36 | 147.23 | 155.35 | 84,292 | +6.58(+4.42%) |
Jan 15, 2024 | 146.90 | 148.77 | 146.90 | 148.77 | 22,503 | +0.64(+0.43%) |
Jan 12, 2024 | 143.77 | 148.56 | 143.75 | 148.13 | 81,861 | +4.18(+2.90%) |
Jan 11, 2024 | 142.98 | 144.69 | 142.86 | 143.95 | 72,359 | +0.59(+0.41%) |
Jan 10, 2024 | 143.00 | 144.38 | 142.63 | 143.36 | 71,637 | +0.36(+0.25%) |
Jan 09, 2024 | 139.93 | 144.77 | 139.75 | 143.00 | 60,958 | +1.84(+1.30%) |
Jan 08, 2024 | 137.02 | 141.79 | 137.02 | 141.16 | 80,786 | +4.41(+3.22%) |
Jan 05, 2024 | 137.64 | 138.33 | 134.75 | 136.75 | 86,196 | -0.90(-0.65%) |
Jan 04, 2024 | 139.01 | 139.91 | 137.18 | 137.65 | 61,029 | -1.37(-0.99%) |
Jan 03, 2024 | 140.03 | 140.48 | 138.73 | 139.02 | 56,711 | -3.35(-2.35%) |