Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 149.54 | 151.52 | 149.00 | 150.48 | 115,040 | +1.70(+1.14%) |
Mar 27, 2024 | 151.35 | 151.90 | 148.45 | 148.78 | 74,171 | -1.36(-0.91%) |
Mar 26, 2024 | 148.81 | 150.37 | 148.67 | 150.14 | 163,907 | +1.30(+0.87%) |
Mar 25, 2024 | 150.61 | 150.97 | 148.46 | 148.84 | 66,300 | -1.00(-0.67%) |
Mar 22, 2024 | 150.82 | 151.36 | 149.32 | 149.84 | 88,664 | -0.14(-0.09%) |
Mar 21, 2024 | 152.18 | 153.11 | 149.74 | 149.98 | 141,781 | -2.32(-1.52%) |
Mar 20, 2024 | 151.32 | 153.47 | 151.10 | 152.30 | 112,043 | +0.07(+0.05%) |
Mar 19, 2024 | 151.59 | 153.45 | 150.47 | 152.23 | 102,816 | +0.82(+0.54%) |
Mar 18, 2024 | 152.27 | 153.41 | 151.05 | 151.41 | 74,690 | -1.46(-0.95%) |
Mar 15, 2024 | 151.26 | 153.35 | 150.88 | 152.87 | 134,959 | +0.75(+0.49%) |
Mar 14, 2024 | 153.41 | 153.41 | 151.10 | 152.12 | 79,190 | -1.28(-0.83%) |
Mar 13, 2024 | 151.76 | 153.78 | 151.16 | 153.40 | 73,484 | +1.08(+0.71%) |
Mar 12, 2024 | 153.44 | 153.57 | 151.22 | 152.32 | 66,887 | -1.04(-0.68%) |
Mar 11, 2024 | 154.25 | 155.22 | 152.38 | 153.36 | 83,895 | -1.30(-0.84%) |
Mar 08, 2024 | 155.12 | 155.96 | 153.79 | 154.66 | 79,536 | +0.38(+0.25%) |
Mar 07, 2024 | 153.97 | 155.67 | 153.14 | 154.28 | 69,872 | +0.58(+0.38%) |
Mar 06, 2024 | 155.25 | 155.88 | 153.09 | 153.70 | 108,884 | -0.53(-0.34%) |
Mar 05, 2024 | 156.71 | 156.72 | 153.46 | 154.23 | 97,706 | -2.48(-1.59%) |
Mar 04, 2024 | 155.09 | 157.70 | 155.09 | 156.71 | 98,716 | +1.18(+0.76%) |
Mar 01, 2024 | 156.19 | 156.19 | 152.44 | 155.53 | 98,925 | +0.98(+0.63%) |
Feb 29, 2024 | 154.45 | 154.97 | 151.74 | 154.56 | 103,293 | +2.04(+1.33%) |
Feb 28, 2024 | 155.13 | 155.13 | 147.78 | 152.52 | 157,784 | -2.61(-1.69%) |
Feb 27, 2024 | 154.24 | 155.64 | 153.51 | 155.13 | 105,618 | +1.64(+1.07%) |
Feb 26, 2024 | 152.36 | 154.26 | 151.60 | 153.50 | 86,450 | +0.48(+0.31%) |
Feb 23, 2024 | 151.65 | 153.22 | 151.37 | 153.02 | 38,739 | +1.45(+0.95%) |
Feb 22, 2024 | 150.81 | 153.08 | 150.37 | 151.57 | 104,458 | +0.57(+0.38%) |
Feb 21, 2024 | 150.32 | 151.36 | 148.75 | 151.00 | 103,107 | -0.04(-0.03%) |
Feb 20, 2024 | 150.32 | 151.43 | 149.23 | 151.04 | 75,860 | -0.46(-0.30%) |
Feb 16, 2024 | 152.40 | 154.65 | 151.44 | 151.50 | 168,174 | -0.96(-0.63%) |
Feb 15, 2024 | 149.72 | 153.17 | 148.49 | 152.46 | 138,488 | +2.87(+1.92%) |
Feb 14, 2024 | 146.62 | 149.82 | 146.62 | 149.59 | 151,677 | +4.25(+2.93%) |
Feb 13, 2024 | 146.07 | 148.06 | 144.00 | 145.33 | 193,057 | -2.69(-1.82%) |
Feb 12, 2024 | 145.13 | 148.83 | 145.13 | 148.03 | 138,974 | +2.26(+1.55%) |
Feb 09, 2024 | 141.32 | 145.79 | 141.32 | 145.77 | 102,321 | +4.29(+3.03%) |
Feb 08, 2024 | 140.53 | 141.98 | 139.72 | 141.48 | 59,358 | +1.50(+1.07%) |
Feb 07, 2024 | 140.48 | 141.25 | 139.73 | 139.98 | 57,945 | -0.68(-0.48%) |
Feb 06, 2024 | 140.39 | 141.63 | 139.96 | 140.66 | 58,263 | +0.56(+0.40%) |
Feb 05, 2024 | 139.76 | 141.07 | 138.32 | 140.10 | 51,840 | -0.83(-0.59%) |
Feb 02, 2024 | 140.66 | 141.45 | 139.50 | 140.93 | 56,147 | -1.00(-0.70%) |
Feb 01, 2024 | 139.07 | 142.07 | 138.68 | 141.93 | 91,087 | +3.15(+2.27%) |
Jan 31, 2024 | 142.10 | 142.37 | 138.53 | 138.78 | 148,518 | -2.97(-2.09%) |
Jan 30, 2024 | 143.06 | 143.06 | 140.77 | 141.74 | 64,173 | -0.55(-0.39%) |
Jan 29, 2024 | 140.70 | 142.53 | 140.65 | 142.29 | 117,589 | +0.81(+0.57%) |
Jan 26, 2024 | 139.22 | 141.63 | 139.22 | 141.48 | 98,741 | +3.67(+2.67%) |
Jan 25, 2024 | 137.02 | 137.95 | 136.30 | 137.81 | 110,339 | +1.93(+1.42%) |
Jan 24, 2024 | 135.51 | 136.01 | 134.41 | 135.88 | 105,428 | +1.58(+1.17%) |
Jan 23, 2024 | 134.61 | 134.93 | 132.12 | 134.31 | 125,081 | +0.61(+0.46%) |
Jan 22, 2024 | 131.07 | 133.99 | 131.07 | 133.70 | 104,582 | +3.28(+2.52%) |
Jan 19, 2024 | 131.25 | 131.44 | 129.37 | 130.41 | 86,096 | -0.08(-0.06%) |
Jan 18, 2024 | 130.30 | 131.37 | 128.84 | 130.49 | 88,545 | -0.11(-0.08%) |
Jan 17, 2024 | 130.62 | 132.51 | 129.77 | 130.60 | 118,851 | -1.15(-0.87%) |
Jan 16, 2024 | 131.78 | 132.68 | 131.22 | 131.75 | 84,377 | -0.55(-0.41%) |
Jan 12, 2024 | 132.38 | 132.38 | 131.15 | 132.30 | 49,918 | +0.99(+0.75%) |
Jan 11, 2024 | 130.05 | 131.47 | 129.17 | 131.31 | 71,950 | +1.26(+0.97%) |
Jan 10, 2024 | 128.71 | 130.07 | 128.04 | 130.05 | 85,987 | +1.30(+1.01%) |
Jan 09, 2024 | 128.94 | 129.49 | 128.14 | 128.75 | 55,628 | -1.12(-0.86%) |
Jan 08, 2024 | 128.88 | 130.02 | 128.72 | 129.87 | 62,620 | +1.17(+0.91%) |
Jan 05, 2024 | 130.90 | 131.44 | 128.69 | 128.71 | 104,117 | -3.18(-2.41%) |
Jan 04, 2024 | 133.19 | 134.39 | 131.63 | 131.89 | 74,718 | -0.55(-0.41%) |
Jan 03, 2024 | 134.46 | 135.78 | 132.38 | 132.44 | 101,584 | -1.98(-1.47%) |