Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 165.00 | 164.51 | 163.71 | 164.72 | 540,251 | -0.59(-0.36%) |
Mar 27, 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 530,551 | +2.26(+1.39%) |
Mar 26, 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 475,949 | +3.55(+2.23%) |
Mar 25, 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 509,679 | +0.08(+0.05%) |
Mar 22, 2024 | 156.35 | 160.56 | 156.30 | 159.42 | 705,227 | +2.02(+1.28%) |
Mar 21, 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 577,103 | +6.34(+4.20%) |
Mar 20, 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 657,651 | +2.19(+1.47%) |
Mar 19, 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 686,116 | +5.07(+3.53%) |
Mar 18, 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 285,268 | +1.03(+0.72%) |
Mar 15, 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 579,561 | -1.26(-0.87%) |
Mar 14, 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 340,670 | -2.23(-1.52%) |
Mar 13, 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 477,622 | +1.94(+1.34%) |
Mar 12, 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 297,447 | -0.68(-0.47%) |
Mar 11, 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 578,010 | +1.58(+1.10%) |
Mar 08, 2024 | 146.56 | 148.94 | 142.22 | 143.42 | 418,177 | -1.19(-0.82%) |
Mar 07, 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 564,015 | +3.36(+2.38%) |
Mar 06, 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 440,416 | -0.90(-0.63%) |
Mar 05, 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 397,507 | -1.15(-0.80%) |
Mar 04, 2024 | 147.47 | 148.72 | 141.05 | 143.30 | 475,955 | -3.28(-2.24%) |
Mar 01, 2024 | 144.27 | 148.43 | 142.63 | 146.58 | 602,747 | +3.72(+2.60%) |
Feb 29, 2024 | 150.53 | 153.49 | 141.29 | 142.86 | 1,191,812 | -4.82(-3.26%) |
Feb 28, 2024 | 146.99 | 157.27 | 144.57 | 147.68 | 2,166,515 | +16.19(+12.31%) |
Feb 27, 2024 | 130.31 | 131.88 | 127.04 | 131.49 | 816,968 | +3.57(+2.79%) |
Feb 26, 2024 | 125.60 | 129.89 | 125.60 | 127.92 | 600,805 | +0.94(+0.74%) |
Feb 23, 2024 | 126.44 | 128.73 | 124.41 | 126.98 | 333,876 | +0.98(+0.78%) |
Feb 22, 2024 | 126.26 | 127.53 | 125.23 | 126.00 | 680,806 | +0.24(+0.19%) |
Feb 21, 2024 | 125.25 | 126.58 | 124.00 | 125.76 | 265,287 | -0.25(-0.20%) |
Feb 20, 2024 | 129.40 | 131.95 | 124.79 | 126.01 | 490,410 | -6.11(-4.62%) |
Feb 16, 2024 | 131.58 | 133.50 | 130.80 | 132.12 | 634,581 | -0.50(-0.38%) |
Feb 15, 2024 | 127.91 | 132.88 | 127.91 | 132.62 | 790,094 | +6.03(+4.76%) |
Feb 14, 2024 | 124.04 | 127.16 | 122.03 | 126.59 | 476,778 | +4.55(+3.73%) |
Feb 13, 2024 | 121.07 | 123.66 | 120.19 | 122.04 | 531,982 | -3.77(-3.00%) |
Feb 12, 2024 | 122.22 | 129.38 | 122.22 | 125.81 | 635,194 | +3.57(+2.92%) |
Feb 09, 2024 | 119.31 | 122.90 | 117.40 | 122.24 | 460,501 | +3.52(+2.96%) |
Feb 08, 2024 | 116.58 | 118.92 | 115.45 | 118.72 | 746,316 | +1.48(+1.26%) |
Feb 07, 2024 | 119.43 | 119.99 | 116.65 | 117.24 | 532,934 | -1.07(-0.90%) |
Feb 06, 2024 | 116.55 | 118.33 | 115.00 | 118.31 | 426,788 | +1.42(+1.21%) |
Feb 05, 2024 | 118.26 | 118.67 | 114.27 | 116.89 | 479,668 | -4.03(-3.33%) |
Feb 02, 2024 | 120.14 | 122.29 | 118.33 | 120.92 | 358,624 | -0.82(-0.67%) |
Feb 01, 2024 | 118.81 | 121.84 | 116.30 | 121.74 | 709,294 | +5.02(+4.30%) |
Jan 31, 2024 | 121.20 | 122.42 | 116.50 | 116.72 | 636,221 | -4.12(-3.41%) |
Jan 30, 2024 | 117.72 | 123.50 | 117.72 | 120.84 | 1,790,522 | +1.32(+1.10%) |
Jan 29, 2024 | 113.01 | 119.62 | 111.43 | 119.52 | 1,819,514 | +8.99(+8.13%) |
Jan 26, 2024 | 119.54 | 120.08 | 110.18 | 110.53 | 1,807,429 | -9.02(-7.54%) |
Jan 25, 2024 | 120.50 | 121.67 | 114.82 | 119.55 | 1,160,080 | +0.82(+0.69%) |
Jan 24, 2024 | 130.46 | 131.11 | 118.69 | 118.73 | 941,527 | -10.09(-7.83%) |
Jan 23, 2024 | 131.83 | 131.91 | 125.50 | 128.82 | 366,524 | -0.87(-0.67%) |
Jan 22, 2024 | 126.87 | 129.95 | 126.17 | 129.69 | 553,489 | +3.83(+3.04%) |
Jan 19, 2024 | 130.68 | 130.68 | 123.03 | 125.86 | 776,136 | -4.14(-3.18%) |
Jan 18, 2024 | 127.63 | 132.16 | 127.01 | 130.00 | 533,420 | +3.09(+2.43%) |
Jan 17, 2024 | 125.00 | 127.08 | 124.01 | 126.91 | 636,470 | -0.43(-0.34%) |
Jan 16, 2024 | 131.29 | 132.30 | 127.32 | 127.34 | 735,735 | -5.65(-4.25%) |
Jan 12, 2024 | 136.04 | 138.65 | 132.28 | 132.99 | 481,450 | +0.41(+0.31%) |
Jan 11, 2024 | 128.03 | 132.87 | 126.41 | 132.58 | 485,015 | +3.47(+2.69%) |
Jan 10, 2024 | 129.56 | 130.16 | 126.75 | 129.11 | 500,759 | -0.87(-0.67%) |
Jan 09, 2024 | 130.60 | 131.59 | 126.93 | 129.98 | 503,857 | -3.27(-2.45%) |
Jan 08, 2024 | 132.48 | 133.99 | 129.04 | 133.25 | 588,094 | +0.12(+0.09%) |
Jan 05, 2024 | 131.89 | 134.98 | 130.76 | 133.13 | 433,725 | +0.06(+0.05%) |
Jan 04, 2024 | 134.00 | 138.80 | 132.30 | 133.07 | 501,968 | +1.45(+1.10%) |
Jan 03, 2024 | 133.09 | 133.65 | 129.75 | 131.62 | 503,172 | -3.60(-2.66%) |