Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 152.11 | 152.34 | 152.34 | 152.32 | 455,442 | +0.45(+0.30%) |
Mar 27, 2024 | 150.52 | 152.01 | 150.29 | 151.87 | 257,990 | +2.19(+1.47%) |
Mar 26, 2024 | 150.19 | 150.52 | 148.49 | 149.67 | 359,836 | +0.16(+0.11%) |
Mar 25, 2024 | 149.82 | 151.01 | 149.24 | 149.51 | 488,914 | -0.33(-0.22%) |
Mar 22, 2024 | 150.19 | 150.40 | 148.61 | 149.84 | 225,883 | -0.08(-0.05%) |
Mar 21, 2024 | 150.99 | 151.12 | 149.46 | 149.92 | 223,856 | -0.02(-0.01%) |
Mar 20, 2024 | 144.27 | 150.73 | 144.27 | 149.94 | 409,354 | +4.48(+3.08%) |
Mar 19, 2024 | 143.22 | 145.70 | 142.39 | 145.47 | 279,382 | +2.18(+1.52%) |
Mar 18, 2024 | 147.67 | 147.67 | 143.18 | 143.28 | 395,627 | -3.04(-2.08%) |
Mar 15, 2024 | 141.23 | 147.34 | 141.23 | 146.32 | 1,242,532 | +4.27(+3.00%) |
Mar 14, 2024 | 143.35 | 143.43 | 140.92 | 142.06 | 348,839 | -1.65(-1.15%) |
Mar 13, 2024 | 141.75 | 144.04 | 141.68 | 143.71 | 357,450 | +2.74(+1.94%) |
Mar 12, 2024 | 141.83 | 141.83 | 140.00 | 140.97 | 326,464 | -0.38(-0.27%) |
Mar 11, 2024 | 140.88 | 141.53 | 139.26 | 141.35 | 368,883 | +0.12(+0.08%) |
Mar 08, 2024 | 143.01 | 143.01 | 140.84 | 141.23 | 377,147 | -0.92(-0.65%) |
Mar 07, 2024 | 141.55 | 143.29 | 140.60 | 142.15 | 415,055 | +1.42(+1.01%) |
Mar 06, 2024 | 141.31 | 141.31 | 139.25 | 140.72 | 297,133 | +1.21(+0.86%) |
Mar 05, 2024 | 138.53 | 141.12 | 138.53 | 139.52 | 289,730 | -0.13(-0.09%) |
Mar 04, 2024 | 137.17 | 140.93 | 135.93 | 139.65 | 416,892 | +2.70(+1.97%) |
Mar 01, 2024 | 138.16 | 138.94 | 136.17 | 136.94 | 261,742 | -1.33(-0.96%) |
Feb 29, 2024 | 135.96 | 138.36 | 135.12 | 138.27 | 483,875 | +2.81(+2.08%) |
Feb 28, 2024 | 135.39 | 137.60 | 134.75 | 135.46 | 241,306 | -0.91(-0.67%) |
Feb 27, 2024 | 137.30 | 137.60 | 136.20 | 136.37 | 260,825 | -0.12(-0.09%) |
Feb 26, 2024 | 135.05 | 137.68 | 134.09 | 136.49 | 419,486 | +0.62(+0.46%) |
Feb 23, 2024 | 140.33 | 140.49 | 135.24 | 135.86 | 506,988 | -3.76(-2.70%) |
Feb 22, 2024 | 135.41 | 139.72 | 133.78 | 139.62 | 398,810 | +5.07(+3.76%) |
Feb 21, 2024 | 132.71 | 135.40 | 131.32 | 134.56 | 859,381 | +2.65(+2.01%) |
Feb 20, 2024 | 125.43 | 139.39 | 117.83 | 131.91 | 1,866,082 | -11.26(-7.87%) |
Feb 16, 2024 | 142.87 | 144.99 | 142.02 | 143.17 | 562,925 | -0.10(-0.07%) |
Feb 15, 2024 | 140.86 | 143.48 | 139.37 | 143.27 | 405,411 | +3.04(+2.17%) |
Feb 14, 2024 | 140.04 | 141.20 | 138.74 | 140.23 | 367,127 | +1.45(+1.04%) |
Feb 13, 2024 | 139.98 | 139.98 | 136.69 | 138.78 | 308,638 | -4.18(-2.92%) |
Feb 12, 2024 | 141.32 | 143.84 | 141.13 | 142.96 | 265,346 | +1.81(+1.28%) |
Feb 09, 2024 | 141.54 | 142.53 | 140.07 | 141.15 | 271,490 | -0.68(-0.48%) |
Feb 08, 2024 | 140.27 | 142.47 | 139.08 | 141.83 | 314,017 | +1.84(+1.31%) |
Feb 07, 2024 | 138.84 | 140.68 | 138.08 | 139.99 | 281,272 | +1.58(+1.14%) |
Feb 06, 2024 | 137.71 | 139.70 | 137.04 | 138.41 | 199,656 | +1.14(+0.83%) |
Feb 05, 2024 | 135.19 | 138.30 | 134.01 | 137.27 | 280,497 | -0.33(-0.24%) |
Feb 02, 2024 | 136.86 | 138.21 | 135.19 | 137.60 | 239,069 | -1.28(-0.92%) |
Feb 01, 2024 | 138.19 | 139.16 | 136.81 | 138.88 | 225,211 | +1.47(+1.07%) |
Jan 31, 2024 | 140.96 | 141.03 | 137.38 | 137.41 | 298,795 | -3.29(-2.34%) |
Jan 30, 2024 | 139.37 | 141.14 | 139.13 | 140.70 | 206,419 | +0.48(+0.34%) |
Jan 29, 2024 | 140.39 | 140.39 | 138.47 | 140.22 | 186,234 | -0.01(-0.01%) |
Jan 26, 2024 | 139.54 | 140.51 | 137.76 | 140.23 | 445,206 | +2.79(+2.03%) |
Jan 25, 2024 | 137.84 | 138.84 | 136.72 | 137.44 | 479,155 | +1.73(+1.27%) |
Jan 24, 2024 | 139.28 | 140.95 | 134.99 | 135.71 | 502,520 | -3.80(-2.73%) |
Jan 23, 2024 | 139.93 | 141.65 | 139.03 | 139.52 | 321,501 | +0.73(+0.52%) |
Jan 22, 2024 | 137.50 | 138.89 | 137.25 | 138.79 | 358,259 | +1.25(+0.91%) |
Jan 19, 2024 | 136.05 | 137.60 | 134.86 | 137.54 | 360,653 | +2.19(+1.62%) |
Jan 18, 2024 | 133.88 | 135.85 | 132.71 | 135.34 | 354,959 | +2.74(+2.07%) |
Jan 17, 2024 | 131.61 | 132.97 | 131.61 | 132.60 | 212,620 | -1.50(-1.12%) |
Jan 16, 2024 | 132.24 | 134.34 | 131.30 | 134.10 | 350,260 | +0.41(+0.31%) |
Jan 12, 2024 | 136.04 | 136.35 | 133.12 | 133.69 | 207,417 | -0.43(-0.32%) |
Jan 11, 2024 | 134.45 | 135.02 | 132.79 | 134.12 | 288,726 | -0.38(-0.28%) |
Jan 10, 2024 | 133.37 | 134.51 | 132.68 | 134.50 | 193,003 | +0.35(+0.26%) |
Jan 09, 2024 | 135.82 | 136.50 | 133.81 | 134.15 | 250,867 | -2.98(-2.17%) |
Jan 08, 2024 | 136.93 | 137.33 | 136.08 | 137.13 | 202,946 | -0.23(-0.17%) |
Jan 05, 2024 | 134.99 | 138.22 | 134.84 | 137.36 | 196,103 | +1.50(+1.10%) |
Jan 04, 2024 | 137.45 | 138.61 | 135.55 | 135.86 | 297,927 | -1.43(-1.04%) |
Jan 03, 2024 | 138.02 | 138.95 | 136.08 | 137.29 | 260,969 | -2.50(-1.79%) |