Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 159.87 | 161.74 | 158.23 | 160.12 | 253,811 | +0.24(+0.15%) |
Mar 27, 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 215,878 | +2.49(+1.58%) |
Mar 26, 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 229,084 | -1.71(-1.07%) |
Mar 25, 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 233,737 | -0.71(-0.44%) |
Mar 22, 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 267,487 | -0.44(-0.27%) |
Mar 21, 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 401,868 | +2.91(+1.85%) |
Mar 20, 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 212,520 | +0.95(+0.61%) |
Mar 19, 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 216,472 | +2.83(+1.84%) |
Mar 18, 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 384,303 | +1.02(+0.67%) |
Mar 15, 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 408,821 | +2.40(+1.60%) |
Mar 14, 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 426,080 | +4.27(+2.93%) |
Mar 13, 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 249,483 | +1.20(+0.83%) |
Mar 12, 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 168,470 | -0.21(-0.14%) |
Mar 11, 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 217,646 | -3.24(-2.19%) |
Mar 08, 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 327,422 | +0.38(+0.26%) |
Mar 07, 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 173,313 | +3.04(+2.10%) |
Mar 06, 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 252,005 | +1.06(+0.74%) |
Mar 05, 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 146,402 | +0.84(+0.59%) |
Mar 04, 2024 | 143.16 | 144.38 | 141.91 | 142.80 | 299,161 | +0.80(+0.56%) |
Mar 01, 2024 | 142.35 | 144.42 | 141.33 | 142.00 | 150,415 | +0.01(+0.01%) |
Feb 29, 2024 | 143.90 | 145.33 | 141.03 | 141.99 | 391,865 | -0.27(-0.19%) |
Feb 28, 2024 | 147.14 | 151.67 | 142.13 | 142.26 | 336,520 | +0.47(+0.33%) |
Feb 27, 2024 | 141.02 | 142.22 | 139.40 | 141.79 | 271,424 | +0.66(+0.47%) |
Feb 26, 2024 | 140.73 | 141.70 | 139.03 | 141.13 | 253,698 | +0.58(+0.41%) |
Feb 23, 2024 | 139.70 | 141.23 | 137.79 | 140.55 | 121,879 | -1.23(-0.87%) |
Feb 22, 2024 | 141.43 | 143.60 | 140.84 | 141.78 | 224,558 | -0.94(-0.66%) |
Feb 21, 2024 | 134.71 | 142.81 | 134.71 | 142.72 | 621,555 | +9.94(+7.49%) |
Feb 20, 2024 | 133.19 | 133.68 | 130.69 | 132.78 | 180,568 | -1.55(-1.15%) |
Feb 16, 2024 | 135.15 | 136.19 | 133.09 | 134.33 | 224,082 | -0.25(-0.19%) |
Feb 15, 2024 | 129.00 | 136.16 | 129.00 | 134.58 | 327,414 | +6.08(+4.73%) |
Feb 14, 2024 | 128.11 | 129.76 | 126.78 | 128.50 | 264,221 | +1.52(+1.20%) |
Feb 13, 2024 | 127.36 | 127.53 | 125.41 | 126.98 | 135,782 | -1.76(-1.37%) |
Feb 12, 2024 | 126.55 | 130.65 | 126.55 | 128.74 | 132,173 | +2.00(+1.58%) |
Feb 09, 2024 | 125.43 | 127.33 | 124.38 | 126.74 | 176,355 | +0.83(+0.66%) |
Feb 08, 2024 | 123.81 | 126.13 | 123.59 | 125.91 | 166,648 | +2.35(+1.90%) |
Feb 07, 2024 | 124.26 | 125.20 | 122.84 | 123.56 | 88,503 | -0.46(-0.37%) |
Feb 06, 2024 | 121.30 | 124.82 | 121.14 | 124.02 | 120,656 | +2.15(+1.76%) |
Feb 05, 2024 | 123.35 | 124.29 | 120.98 | 121.87 | 140,658 | -2.59(-2.08%) |
Feb 02, 2024 | 124.44 | 125.10 | 122.79 | 124.46 | 185,405 | -0.25(-0.20%) |
Feb 01, 2024 | 127.88 | 129.47 | 123.52 | 124.71 | 220,423 | -2.19(-1.73%) |
Jan 31, 2024 | 132.54 | 132.88 | 126.21 | 126.90 | 293,093 | -5.39(-4.07%) |
Jan 30, 2024 | 129.01 | 132.46 | 129.01 | 132.29 | 105,392 | +2.64(+2.04%) |
Jan 29, 2024 | 130.81 | 130.81 | 128.37 | 129.65 | 89,430 | -1.39(-1.06%) |
Jan 26, 2024 | 132.31 | 132.31 | 128.98 | 131.04 | 115,316 | -0.85(-0.64%) |
Jan 25, 2024 | 131.36 | 132.00 | 129.09 | 131.89 | 135,617 | +1.97(+1.52%) |
Jan 24, 2024 | 128.56 | 129.93 | 127.94 | 129.92 | 146,381 | +2.66(+2.09%) |
Jan 23, 2024 | 127.27 | 128.84 | 126.01 | 127.26 | 84,137 | +0.17(+0.13%) |
Jan 22, 2024 | 126.00 | 128.46 | 126.00 | 127.09 | 128,085 | +0.64(+0.51%) |
Jan 19, 2024 | 126.64 | 126.64 | 124.27 | 126.45 | 118,693 | +0.02(+0.02%) |
Jan 18, 2024 | 124.13 | 127.12 | 122.75 | 126.43 | 218,468 | +3.47(+2.82%) |
Jan 17, 2024 | 123.78 | 124.00 | 122.28 | 122.96 | 137,988 | +0.18(+0.15%) |
Jan 16, 2024 | 125.05 | 126.09 | 122.45 | 122.78 | 116,385 | -3.23(-2.56%) |
Jan 12, 2024 | 126.85 | 126.85 | 124.21 | 126.01 | 159,412 | +1.95(+1.57%) |
Jan 11, 2024 | 123.11 | 126.41 | 123.11 | 124.06 | 174,031 | -1.90(-1.51%) |
Jan 10, 2024 | 126.15 | 126.98 | 125.29 | 125.96 | 147,444 | -0.86(-0.68%) |
Jan 09, 2024 | 125.00 | 127.36 | 122.31 | 126.82 | 234,300 | +0.96(+0.76%) |
Jan 08, 2024 | 124.35 | 126.01 | 119.75 | 125.86 | 258,644 | +0.52(+0.41%) |
Jan 05, 2024 | 127.42 | 127.42 | 124.13 | 125.34 | 307,281 | -2.55(-1.99%) |
Jan 04, 2024 | 133.38 | 133.38 | 127.35 | 127.89 | 203,107 | -4.19(-3.17%) |
Jan 03, 2024 | 131.63 | 134.47 | 129.07 | 132.08 | 237,798 | -2.01(-1.50%) |