Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.98 | 156.48 | 153.79 | 154.65 | 461,727 | -0.12(-0.08%) |
Mar 27, 2024 | 154.71 | 155.47 | 154.25 | 154.77 | 748,272 | +0.85(+0.55%) |
Mar 26, 2024 | 154.85 | 155.24 | 153.91 | 153.91 | 331,221 | -0.51(-0.33%) |
Mar 25, 2024 | 154.78 | 156.25 | 153.51 | 154.42 | 295,975 | -0.75(-0.49%) |
Mar 22, 2024 | 155.20 | 155.57 | 154.25 | 155.17 | 243,293 | +0.05(+0.03%) |
Mar 21, 2024 | 156.48 | 156.66 | 155.08 | 155.12 | 327,344 | -1.35(-0.86%) |
Mar 20, 2024 | 156.12 | 156.54 | 154.99 | 156.47 | 191,864 | +0.44(+0.28%) |
Mar 19, 2024 | 155.16 | 156.36 | 154.08 | 156.04 | 217,369 | +0.48(+0.31%) |
Mar 18, 2024 | 156.32 | 157.04 | 155.16 | 155.56 | 265,983 | -0.59(-0.38%) |
Mar 15, 2024 | 155.30 | 156.58 | 154.93 | 156.16 | 371,184 | +0.14(+0.09%) |
Mar 14, 2024 | 157.72 | 157.78 | 153.85 | 156.02 | 364,899 | +0.80(+0.52%) |
Mar 13, 2024 | 157.39 | 158.42 | 154.55 | 155.21 | 449,553 | -2.09(-1.33%) |
Mar 12, 2024 | 157.62 | 157.99 | 156.68 | 157.31 | 247,504 | +0.21(+0.13%) |
Mar 11, 2024 | 154.50 | 157.28 | 154.06 | 157.10 | 369,344 | +1.60(+1.03%) |
Mar 08, 2024 | 155.91 | 157.59 | 155.20 | 155.50 | 262,693 | +0.10(+0.06%) |
Mar 07, 2024 | 156.95 | 157.59 | 155.15 | 155.40 | 249,726 | -0.88(-0.56%) |
Mar 06, 2024 | 156.41 | 157.33 | 155.73 | 156.28 | 325,353 | +0.54(+0.34%) |
Mar 05, 2024 | 158.00 | 158.08 | 154.46 | 155.75 | 212,344 | -1.69(-1.07%) |
Mar 04, 2024 | 157.91 | 158.25 | 156.67 | 157.44 | 183,128 | -0.65(-0.41%) |
Mar 01, 2024 | 156.44 | 158.65 | 156.22 | 158.08 | 211,834 | +1.49(+0.95%) |
Feb 29, 2024 | 156.30 | 156.96 | 155.59 | 156.59 | 278,985 | +0.97(+0.63%) |
Feb 28, 2024 | 156.07 | 156.67 | 155.35 | 155.62 | 240,488 | -0.74(-0.47%) |
Feb 27, 2024 | 157.33 | 158.78 | 156.06 | 156.35 | 223,450 | -1.53(-0.97%) |
Feb 26, 2024 | 157.37 | 158.22 | 157.04 | 157.88 | 215,456 | +0.79(+0.51%) |
Feb 23, 2024 | 157.62 | 157.93 | 156.70 | 157.09 | 299,046 | +0.16(+0.10%) |
Feb 22, 2024 | 156.46 | 157.61 | 156.33 | 156.93 | 400,129 | +1.17(+0.75%) |
Feb 21, 2024 | 156.34 | 157.20 | 154.68 | 155.76 | 398,899 | -0.72(-0.46%) |
Feb 20, 2024 | 157.80 | 159.23 | 155.72 | 156.47 | 495,571 | -1.34(-0.85%) |
Feb 16, 2024 | 156.60 | 159.08 | 156.00 | 157.81 | 320,612 | +1.20(+0.77%) |
Feb 15, 2024 | 154.38 | 157.09 | 154.19 | 156.61 | 387,613 | +2.11(+1.36%) |
Feb 14, 2024 | 151.13 | 154.53 | 150.84 | 154.50 | 343,226 | +4.41(+2.94%) |
Feb 13, 2024 | 150.39 | 151.62 | 148.77 | 150.09 | 412,729 | -2.08(-1.36%) |
Feb 12, 2024 | 155.53 | 156.06 | 151.97 | 152.17 | 374,450 | -4.01(-2.57%) |
Feb 09, 2024 | 154.46 | 156.80 | 152.63 | 156.18 | 565,103 | +2.66(+1.73%) |
Feb 08, 2024 | 146.84 | 153.79 | 146.84 | 153.52 | 889,464 | +6.73(+4.59%) |
Feb 07, 2024 | 147.12 | 147.42 | 146.41 | 146.79 | 375,168 | -0.18(-0.12%) |
Feb 06, 2024 | 147.50 | 147.82 | 145.99 | 146.96 | 359,025 | -0.06(-0.04%) |
Feb 05, 2024 | 148.91 | 149.01 | 146.97 | 147.02 | 268,946 | -1.65(-1.11%) |
Feb 02, 2024 | 149.13 | 149.49 | 148.26 | 148.68 | 246,775 | -0.62(-0.42%) |
Feb 01, 2024 | 146.29 | 149.35 | 146.29 | 149.30 | 197,944 | +2.97(+2.03%) |
Jan 31, 2024 | 148.67 | 149.19 | 145.87 | 146.32 | 316,520 | -2.13(-1.43%) |
Jan 30, 2024 | 147.56 | 148.45 | 146.87 | 148.45 | 233,332 | +1.24(+0.84%) |
Jan 29, 2024 | 146.91 | 147.48 | 146.33 | 147.21 | 161,219 | +0.16(+0.11%) |
Jan 26, 2024 | 147.01 | 147.68 | 146.63 | 147.05 | 141,755 | +0.45(+0.31%) |
Jan 25, 2024 | 147.03 | 147.53 | 146.00 | 146.60 | 246,182 | -0.72(-0.49%) |
Jan 24, 2024 | 148.67 | 149.54 | 147.32 | 147.32 | 165,828 | -0.48(-0.33%) |
Jan 23, 2024 | 146.74 | 148.08 | 146.44 | 147.80 | 305,148 | +0.87(+0.59%) |
Jan 22, 2024 | 149.03 | 149.21 | 146.43 | 146.93 | 296,232 | -1.90(-1.28%) |
Jan 19, 2024 | 149.03 | 150.10 | 147.89 | 148.83 | 504,347 | +0.65(+0.44%) |
Jan 18, 2024 | 145.79 | 148.54 | 145.79 | 148.19 | 367,898 | +2.59(+1.78%) |
Jan 17, 2024 | 145.17 | 145.66 | 143.84 | 145.59 | 282,631 | +0.29(+0.20%) |
Jan 16, 2024 | 143.25 | 145.30 | 143.13 | 145.30 | 352,938 | +2.09(+1.46%) |
Jan 12, 2024 | 141.96 | 143.58 | 141.96 | 143.21 | 173,154 | +1.25(+0.88%) |
Jan 11, 2024 | 142.94 | 143.57 | 140.59 | 141.96 | 423,365 | -0.57(-0.40%) |
Jan 10, 2024 | 142.27 | 143.20 | 142.16 | 142.53 | 230,968 | +0.28(+0.20%) |
Jan 09, 2024 | 143.19 | 143.48 | 142.14 | 142.25 | 285,828 | -1.62(-1.12%) |
Jan 08, 2024 | 141.35 | 143.96 | 141.35 | 143.86 | 279,621 | +2.16(+1.52%) |
Jan 05, 2024 | 141.29 | 142.82 | 141.29 | 141.71 | 168,891 | -0.16(-0.11%) |
Jan 04, 2024 | 141.50 | 143.09 | 141.50 | 141.86 | 198,078 | +0.77(+0.54%) |
Jan 03, 2024 | 140.89 | 141.78 | 140.72 | 141.10 | 248,667 | -0.73(-0.51%) |