Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.19 | 148.18 | 144.57 | 148.49 | 1,656,389 | +1.57(+1.07%) |
Mar 27, 2024 | 148.00 | 148.00 | 146.17 | 146.92 | 1,181,646 | +0.25(+0.17%) |
Mar 26, 2024 | 147.29 | 148.70 | 145.04 | 146.67 | 1,959,292 | +0.53(+0.36%) |
Mar 25, 2024 | 150.00 | 150.41 | 141.83 | 146.14 | 3,768,789 | -6.32(-4.15%) |
Mar 22, 2024 | 152.67 | 153.24 | 151.72 | 152.46 | 1,181,139 | +0.29(+0.19%) |
Mar 21, 2024 | 149.93 | 153.23 | 149.45 | 152.17 | 2,474,739 | +3.74(+2.52%) |
Mar 20, 2024 | 145.46 | 149.41 | 145.12 | 148.43 | 2,396,539 | +3.23(+2.22%) |
Mar 19, 2024 | 144.24 | 145.45 | 143.50 | 145.20 | 1,118,655 | +0.58(+0.40%) |
Mar 18, 2024 | 143.96 | 145.21 | 143.43 | 144.62 | 2,237,003 | +0.71(+0.49%) |
Mar 15, 2024 | 143.29 | 144.67 | 142.03 | 143.91 | 3,757,644 | +0.14(+0.10%) |
Mar 14, 2024 | 143.76 | 144.22 | 141.45 | 143.77 | 1,526,947 | -1.12(-0.77%) |
Mar 13, 2024 | 144.53 | 146.69 | 144.12 | 144.89 | 1,371,044 | +0.36(+0.25%) |
Mar 12, 2024 | 145.13 | 145.97 | 143.74 | 144.53 | 1,757,376 | -1.34(-0.92%) |
Mar 11, 2024 | 143.73 | 147.53 | 143.55 | 145.87 | 2,151,472 | +2.14(+1.49%) |
Mar 08, 2024 | 144.79 | 145.72 | 142.64 | 143.73 | 1,385,396 | -1.28(-0.88%) |
Mar 07, 2024 | 145.27 | 145.56 | 143.80 | 145.01 | 1,415,092 | +1.11(+0.77%) |
Mar 06, 2024 | 145.95 | 146.48 | 143.35 | 143.90 | 1,210,233 | -0.04(-0.03%) |
Mar 05, 2024 | 145.00 | 145.00 | 142.00 | 143.94 | 2,910,324 | -2.39(-1.63%) |
Mar 04, 2024 | 150.34 | 150.83 | 146.31 | 146.33 | 2,803,260 | -4.01(-2.67%) |
Mar 01, 2024 | 146.49 | 150.76 | 145.50 | 150.34 | 2,341,562 | +3.41(+2.32%) |
Feb 29, 2024 | 147.83 | 148.14 | 145.61 | 146.93 | 2,298,138 | -0.55(-0.37%) |
Feb 28, 2024 | 148.48 | 148.50 | 145.89 | 147.48 | 1,589,040 | -0.46(-0.31%) |
Feb 27, 2024 | 150.00 | 150.11 | 147.01 | 147.94 | 2,172,649 | -1.77(-1.18%) |
Feb 26, 2024 | 151.25 | 151.46 | 149.53 | 149.71 | 1,340,451 | -1.30(-0.86%) |
Feb 23, 2024 | 152.13 | 153.06 | 150.85 | 151.01 | 1,466,965 | -1.43(-0.94%) |
Feb 22, 2024 | 153.09 | 153.83 | 151.76 | 152.44 | 1,397,210 | +1.33(+0.88%) |
Feb 21, 2024 | 152.00 | 152.44 | 149.81 | 151.11 | 1,491,842 | -0.83(-0.55%) |
Feb 20, 2024 | 153.03 | 154.37 | 150.48 | 151.94 | 2,076,465 | -1.44(-0.94%) |
Feb 16, 2024 | 156.70 | 157.24 | 153.29 | 153.38 | 1,499,680 | -3.58(-2.28%) |
Feb 15, 2024 | 155.72 | 157.43 | 155.21 | 156.96 | 1,282,713 | +1.24(+0.80%) |
Feb 14, 2024 | 154.80 | 155.98 | 153.68 | 155.72 | 1,546,992 | +2.23(+1.45%) |
Feb 13, 2024 | 154.48 | 155.57 | 151.66 | 153.49 | 2,385,091 | -1.78(-1.15%) |
Feb 12, 2024 | 154.83 | 160.04 | 154.00 | 155.27 | 3,436,089 | +0.36(+0.23%) |
Feb 09, 2024 | 154.89 | 158.11 | 152.23 | 154.91 | 6,604,145 | -14.69(-8.66%) |
Feb 08, 2024 | 170.61 | 171.59 | 168.32 | 169.60 | 3,041,998 | +0.03(+0.02%) |
Feb 07, 2024 | 168.35 | 169.68 | 167.51 | 169.57 | 1,405,100 | +2.90(+1.74%) |
Feb 06, 2024 | 164.35 | 166.72 | 164.00 | 166.67 | 925,016 | +2.66(+1.62%) |
Feb 05, 2024 | 165.72 | 166.11 | 163.70 | 164.01 | 1,530,320 | -2.99(-1.79%) |
Feb 02, 2024 | 166.53 | 168.25 | 165.99 | 167.00 | 1,121,090 | +0.67(+0.40%) |
Feb 01, 2024 | 164.57 | 166.33 | 162.44 | 166.33 | 1,105,518 | +1.40(+0.85%) |
Jan 31, 2024 | 165.34 | 166.85 | 164.33 | 164.93 | 1,078,761 | -2.01(-1.20%) |
Jan 30, 2024 | 166.48 | 168.24 | 165.68 | 166.94 | 1,280,421 | -1.08(-0.64%) |
Jan 29, 2024 | 167.94 | 168.22 | 165.97 | 168.02 | 1,155,364 | +0.63(+0.38%) |
Jan 26, 2024 | 168.50 | 169.56 | 167.30 | 167.39 | 1,123,143 | -1.11(-0.66%) |
Jan 25, 2024 | 167.87 | 168.52 | 166.77 | 168.50 | 1,524,027 | +2.60(+1.57%) |
Jan 24, 2024 | 166.12 | 168.16 | 164.82 | 165.90 | 1,050,248 | +0.75(+0.45%) |
Jan 23, 2024 | 165.15 | 165.78 | 164.14 | 165.15 | 829,028 | +0.72(+0.44%) |
Jan 22, 2024 | 164.97 | 165.54 | 163.59 | 164.43 | 875,526 | +1.33(+0.82%) |
Jan 19, 2024 | 160.89 | 163.15 | 159.78 | 163.10 | 1,504,060 | +3.24(+2.03%) |
Jan 18, 2024 | 161.32 | 162.23 | 158.98 | 159.86 | 1,202,521 | -0.52(-0.32%) |
Jan 17, 2024 | 160.44 | 160.94 | 158.37 | 160.38 | 983,623 | -1.50(-0.93%) |
Jan 16, 2024 | 161.25 | 163.60 | 160.25 | 161.88 | 1,264,901 | +0.20(+0.12%) |
Jan 12, 2024 | 161.87 | 162.43 | 160.72 | 161.68 | 945,849 | +0.14(+0.09%) |
Jan 11, 2024 | 159.24 | 161.80 | 158.55 | 161.54 | 1,255,540 | +2.37(+1.49%) |
Jan 10, 2024 | 158.57 | 160.02 | 158.31 | 159.17 | 884,262 | -0.05(-0.03%) |
Jan 09, 2024 | 158.82 | 161.14 | 158.45 | 159.22 | 1,067,030 | +0.68(+0.43%) |
Jan 08, 2024 | 158.27 | 159.18 | 156.66 | 158.54 | 897,562 | +0.33(+0.21%) |
Jan 05, 2024 | 158.52 | 159.79 | 157.79 | 158.21 | 1,039,093 | -0.65(-0.41%) |
Jan 04, 2024 | 157.96 | 160.52 | 157.81 | 158.86 | 1,238,883 | +0.46(+0.29%) |
Jan 03, 2024 | 158.89 | 159.18 | 157.48 | 158.40 | 1,061,390 | -0.86(-0.54%) |