Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 143.96 | 144.84 | 144.84 | 144.15 | 827,515 | +0.63(+0.44%) |
Mar 27, 2024 | 140.90 | 143.56 | 140.62 | 143.51 | 825,081 | +3.54(+2.53%) |
Mar 26, 2024 | 141.96 | 142.03 | 139.74 | 139.97 | 812,473 | -1.06(-0.75%) |
Mar 25, 2024 | 141.27 | 143.08 | 140.84 | 141.03 | 818,044 | +0.15(+0.11%) |
Mar 22, 2024 | 144.91 | 145.70 | 140.82 | 140.88 | 921,875 | -3.67(-2.54%) |
Mar 21, 2024 | 142.29 | 144.94 | 141.91 | 144.55 | 1,139,995 | +2.64(+1.86%) |
Mar 20, 2024 | 137.65 | 142.33 | 137.21 | 141.91 | 876,745 | +3.55(+2.56%) |
Mar 19, 2024 | 139.29 | 140.08 | 137.93 | 138.37 | 897,974 | -1.31(-0.94%) |
Mar 18, 2024 | 140.44 | 140.67 | 137.38 | 139.68 | 889,739 | +0.40(+0.28%) |
Mar 15, 2024 | 138.01 | 141.04 | 138.01 | 139.28 | 5,164,386 | +0.19(+0.14%) |
Mar 14, 2024 | 141.11 | 142.32 | 138.20 | 139.09 | 1,150,188 | -2.82(-1.99%) |
Mar 13, 2024 | 142.60 | 145.48 | 141.49 | 141.91 | 960,632 | -0.05(-0.03%) |
Mar 12, 2024 | 141.64 | 143.00 | 140.88 | 141.96 | 851,345 | +0.41(+0.29%) |
Mar 11, 2024 | 140.89 | 142.92 | 140.38 | 141.56 | 991,938 | +0.09(+0.06%) |
Mar 08, 2024 | 143.46 | 143.91 | 141.42 | 141.47 | 765,146 | -0.62(-0.44%) |
Mar 07, 2024 | 141.58 | 144.13 | 140.14 | 142.09 | 1,664,755 | +1.71(+1.22%) |
Mar 06, 2024 | 141.68 | 142.42 | 137.75 | 140.38 | 1,502,180 | -2.20(-1.54%) |
Mar 05, 2024 | 137.95 | 143.09 | 137.95 | 142.58 | 1,153,736 | +3.88(+2.79%) |
Mar 04, 2024 | 137.72 | 141.21 | 137.70 | 138.70 | 1,148,516 | +3.01(+2.22%) |
Mar 01, 2024 | 136.31 | 136.86 | 132.94 | 135.69 | 952,617 | -1.52(-1.10%) |
Feb 29, 2024 | 137.46 | 138.10 | 135.13 | 137.21 | 1,471,621 | +1.58(+1.17%) |
Feb 28, 2024 | 135.34 | 136.60 | 135.10 | 135.63 | 557,367 | -0.59(-0.43%) |
Feb 27, 2024 | 134.22 | 136.53 | 134.01 | 136.22 | 851,295 | +2.99(+2.25%) |
Feb 26, 2024 | 135.11 | 136.73 | 132.74 | 133.22 | 828,568 | -2.38(-1.75%) |
Feb 23, 2024 | 135.62 | 136.01 | 134.49 | 135.60 | 544,587 | +0.12(+0.09%) |
Feb 22, 2024 | 135.06 | 137.04 | 134.23 | 135.48 | 1,458,719 | +0.84(+0.63%) |
Feb 21, 2024 | 134.58 | 135.38 | 132.84 | 134.63 | 775,125 | -0.24(-0.17%) |
Feb 20, 2024 | 134.45 | 135.86 | 133.57 | 134.87 | 812,500 | -0.93(-0.69%) |
Feb 16, 2024 | 134.25 | 136.05 | 133.56 | 135.80 | 1,190,527 | +0.59(+0.44%) |
Feb 15, 2024 | 134.40 | 137.44 | 134.07 | 135.21 | 1,170,469 | +1.52(+1.14%) |
Feb 14, 2024 | 131.97 | 134.32 | 131.67 | 133.69 | 1,251,963 | +3.37(+2.58%) |
Feb 13, 2024 | 132.04 | 132.97 | 128.47 | 130.32 | 1,247,336 | -3.93(-2.93%) |
Feb 12, 2024 | 130.89 | 135.91 | 130.84 | 134.25 | 1,076,833 | +3.34(+2.55%) |
Feb 09, 2024 | 128.69 | 131.09 | 127.73 | 130.91 | 1,040,475 | +1.68(+1.30%) |
Feb 08, 2024 | 127.28 | 130.05 | 127.02 | 129.23 | 1,135,806 | +1.13(+0.88%) |
Feb 07, 2024 | 130.65 | 130.65 | 125.98 | 128.10 | 2,248,422 | -1.77(-1.36%) |
Feb 06, 2024 | 130.42 | 132.11 | 128.27 | 129.87 | 1,097,418 | -0.70(-0.53%) |
Feb 05, 2024 | 129.79 | 131.88 | 129.47 | 130.57 | 1,022,070 | -0.50(-0.38%) |
Feb 02, 2024 | 126.50 | 132.14 | 126.50 | 131.07 | 2,035,372 | +1.73(+1.34%) |
Feb 01, 2024 | 134.90 | 134.90 | 125.98 | 129.34 | 3,941,722 | -6.25(-4.61%) |
Jan 31, 2024 | 135.04 | 139.40 | 134.65 | 135.60 | 1,746,828 | -5.53(-3.92%) |
Jan 30, 2024 | 139.86 | 141.73 | 139.60 | 141.12 | 969,342 | +0.95(+0.68%) |
Jan 29, 2024 | 138.54 | 140.22 | 137.69 | 140.17 | 754,946 | +1.22(+0.88%) |
Jan 26, 2024 | 140.10 | 140.90 | 138.64 | 138.96 | 638,854 | -0.51(-0.37%) |
Jan 25, 2024 | 141.39 | 141.80 | 137.79 | 139.47 | 904,355 | -0.63(-0.45%) |
Jan 24, 2024 | 140.13 | 141.09 | 138.38 | 140.09 | 1,300,592 | +0.85(+0.61%) |
Jan 23, 2024 | 139.75 | 141.26 | 138.23 | 139.24 | 1,330,339 | -0.16(-0.11%) |
Jan 22, 2024 | 137.61 | 139.92 | 137.31 | 139.40 | 1,619,379 | +2.53(+1.85%) |
Jan 19, 2024 | 130.87 | 137.78 | 129.57 | 136.86 | 2,543,316 | +6.39(+4.90%) |
Jan 18, 2024 | 131.20 | 131.20 | 126.42 | 130.47 | 2,477,177 | +1.89(+1.47%) |
Jan 17, 2024 | 127.03 | 129.69 | 126.22 | 128.59 | 1,380,269 | -0.42(-0.33%) |
Jan 16, 2024 | 128.63 | 130.52 | 127.31 | 129.01 | 1,385,034 | -1.66(-1.27%) |
Jan 12, 2024 | 133.00 | 133.53 | 129.34 | 130.67 | 1,288,541 | -2.17(-1.63%) |
Jan 11, 2024 | 133.38 | 133.53 | 130.94 | 132.84 | 806,239 | -1.52(-1.13%) |
Jan 10, 2024 | 134.09 | 134.92 | 132.70 | 134.36 | 958,047 | +0.33(+0.25%) |
Jan 09, 2024 | 134.13 | 135.02 | 133.54 | 134.03 | 868,982 | -1.54(-1.14%) |
Jan 08, 2024 | 134.87 | 135.67 | 133.35 | 135.57 | 939,099 | -0.12(-0.09%) |
Jan 05, 2024 | 133.58 | 136.84 | 133.15 | 135.69 | 1,024,801 | +1.87(+1.39%) |
Jan 04, 2024 | 131.91 | 134.82 | 131.84 | 133.82 | 775,742 | +1.67(+1.26%) |
Jan 03, 2024 | 135.50 | 135.50 | 132.02 | 132.15 | 1,081,539 | -4.36(-3.19%) |