Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 151.31 | 151.38 | 151.23 | 151.35 | 2,263 | +0.01(+0.01%) |
Mar 29, 2024 | 151.38 | 151.50 | 151.18 | 151.34 | 91,838 | -0.10(-0.07%) |
Mar 28, 2024 | 151.44 | 151.41 | 151.44 | 1,056 | +0.10(+0.06%) | |
Mar 27, 2024 | 151.33 | 151.38 | 151.32 | 151.34 | 12,787 | -0.23(-0.15%) |
Mar 26, 2024 | 151.56 | 151.57 | 151.53 | 151.57 | 7,146 | +0.18(+0.12%) |
Mar 25, 2024 | 151.42 | 151.42 | 151.39 | 151.39 | 6,924 | +0.24(+0.16%) |
Mar 24, 2024 | 151.35 | 151.28 | 151.09 | 151.15 | 2,412 | -0.30(-0.20%) |
Mar 22, 2024 | 151.62 | 151.86 | 151.01 | 151.44 | 272,922 | -0.19(-0.13%) |
Mar 21, 2024 | 151.62 | 151.69 | 151.55 | 151.64 | 8,077 | +0.74(+0.49%) |
Mar 20, 2024 | 150.95 | 150.86 | 150.89 | 4,333 | -0.06(-0.04%) | |
Mar 19, 2024 | 150.86 | 150.96 | 150.83 | 150.96 | 8,966 | +1.85(+1.24%) |
Mar 18, 2024 | 149.15 | 149.13 | 149.03 | 149.11 | 8,816 | +0.10(+0.07%) |
Mar 17, 2024 | 148.97 | 149.03 | 148.98 | 149.01 | 2,487 | -0.06(-0.04%) |
Mar 15, 2024 | 148.32 | 149.16 | 148.03 | 149.07 | 264,273 | +0.80(+0.54%) |
Mar 14, 2024 | 148.32 | 148.31 | 148.25 | 148.27 | 6,910 | +0.61(+0.42%) |
Mar 13, 2024 | 147.75 | 147.71 | 147.59 | 147.66 | 9,427 | +0.07(+0.05%) |
Mar 12, 2024 | 147.67 | 147.59 | 147.55 | 147.59 | 9,376 | +0.76(+0.52%) |
Mar 11, 2024 | 146.94 | 146.95 | 146.77 | 146.83 | 10,670 | -0.04(-0.03%) |
Mar 10, 2024 | 147.05 | 146.87 | 146.87 | 1,115 | -0.21(-0.14%) | |
Mar 08, 2024 | 148.05 | 148.12 | 146.49 | 147.07 | 341,267 | -0.80(-0.54%) |
Mar 07, 2024 | 148.05 | 147.94 | 147.87 | 147.87 | 4,257 | -1.37(-0.92%) |
Mar 06, 2024 | 149.40 | 149.33 | 149.24 | 149.24 | 4,165 | -0.68(-0.45%) |
Mar 05, 2024 | 150.05 | 150.03 | 149.82 | 149.92 | 4,398 | -0.52(-0.35%) |
Mar 04, 2024 | 150.53 | 150.47 | 150.43 | 150.44 | 4,997 | +0.32(+0.21%) |
Mar 03, 2024 | 150.03 | 150.14 | 150.06 | 150.12 | 856 | +0.00(+0.00%) |
Mar 01, 2024 | 149.98 | 150.72 | 149.97 | 150.12 | 301,276 | -0.01(-0.01%) |
Feb 29, 2024 | 149.98 | 150.14 | 149.97 | 150.13 | 4,366 | -0.49(-0.32%) |
Feb 28, 2024 | 150.69 | 150.66 | 150.55 | 150.62 | 4,684 | +0.15(+0.10%) |
Feb 27, 2024 | 150.51 | 150.49 | 150.46 | 150.47 | 3,276 | -0.20(-0.14%) |
Feb 26, 2024 | 150.70 | 150.70 | 150.65 | 150.68 | 3,313 | +0.18(+0.12%) |
Feb 25, 2024 | 150.47 | 150.56 | 150.44 | 150.50 | 947 | -0.02(-0.01%) |
Feb 23, 2024 | 150.53 | 150.77 | 150.30 | 150.52 | 251,624 | +0.05(+0.04%) |
Feb 22, 2024 | 150.53 | 150.52 | 150.45 | 150.46 | 3,179 | +0.10(+0.07%) |
Feb 21, 2024 | 150.30 | 150.37 | 150.29 | 150.36 | 4,220 | +0.40(+0.27%) |
Feb 20, 2024 | 149.97 | 149.95 | 149.96 | 1,842 | -0.21(-0.14%) | |
Feb 19, 2024 | 150.13 | 150.17 | 150.13 | 150.17 | 3,823 | +0.09(+0.06%) |
Feb 18, 2024 | 150.18 | 150.18 | 150.04 | 150.08 | 803 | -0.12(-0.08%) |
Feb 16, 2024 | 149.93 | 150.65 | 149.83 | 150.20 | 285,248 | +0.34(+0.22%) |
Feb 15, 2024 | 149.93 | 149.91 | 149.83 | 149.87 | 3,380 | -0.59(-0.39%) |
Feb 14, 2024 | 150.59 | 150.50 | 150.43 | 150.46 | 3,799 | -0.21(-0.14%) |
Feb 13, 2024 | 150.79 | 150.70 | 150.59 | 150.66 | 5,136 | +1.32(+0.88%) |
Feb 12, 2024 | 149.35 | 149.34 | 149.27 | 149.34 | 3,678 | +0.17(+0.11%) |
Feb 11, 2024 | 149.24 | 149.26 | 149.10 | 149.17 | 1,308 | -0.11(-0.07%) |
Feb 09, 2024 | 149.32 | 149.57 | 149.02 | 149.28 | 282,532 | +0.01(+0.01%) |
Feb 08, 2024 | 149.32 | 149.29 | 149.26 | 149.27 | 4,329 | +1.24(+0.84%) |
Feb 07, 2024 | 148.18 | 148.07 | 148.02 | 148.03 | 4,153 | +0.21(+0.14%) |
Feb 06, 2024 | 147.94 | 147.89 | 147.75 | 147.82 | 4,252 | -0.83(-0.56%) |
Feb 05, 2024 | 148.68 | 148.68 | 148.64 | 148.66 | 2,835 | +0.02(+0.01%) |
Feb 04, 2024 | 148.35 | 148.64 | 148.45 | 148.64 | 1,240 | +0.26(+0.18%) |
Feb 02, 2024 | 146.43 | 148.58 | 146.25 | 148.37 | 322,001 | +1.98(+1.35%) |
Feb 01, 2024 | 146.43 | 146.48 | 146.37 | 146.39 | 3,581 | -0.47(-0.32%) |
Jan 31, 2024 | 146.93 | 146.88 | 146.77 | 146.86 | 5,228 | -0.67(-0.45%) |
Jan 30, 2024 | 147.60 | 147.61 | 147.51 | 147.52 | 3,018 | +0.09(+0.06%) |
Jan 29, 2024 | 147.50 | 147.51 | 147.43 | 147.43 | 3,497 | -0.68(-0.46%) |
Jan 28, 2024 | 148.13 | 148.16 | 148.06 | 148.11 | 1,094 | -0.06(-0.04%) |
Jan 26, 2024 | 147.66 | 148.21 | 147.47 | 148.16 | 288,080 | +0.60(+0.41%) |
Jan 25, 2024 | 147.66 | 147.66 | 147.55 | 147.56 | 3,196 | +0.07(+0.05%) |
Jan 24, 2024 | 147.51 | 147.62 | 147.45 | 147.49 | 4,454 | -0.82(-0.55%) |
Jan 23, 2024 | 148.37 | 148.40 | 148.29 | 148.31 | 3,319 | +0.22(+0.15%) |
Jan 22, 2024 | 148.10 | 147.98 | 148.08 | 1,949 | -0.01(-0.01%) | |
Jan 21, 2024 | 148.30 | 148.26 | 148.09 | 148.10 | 909 | -0.07(-0.05%) |
Jan 19, 2024 | 148.16 | 148.81 | 147.84 | 148.17 | 315,700 | +0.10(+0.07%) |
Jan 18, 2024 | 148.16 | 148.14 | 148.04 | 148.07 | 3,691 | -0.06(-0.04%) |
Jan 17, 2024 | 148.16 | 148.09 | 148.13 | 1,635 | +1.01(+0.68%) | |
Jan 16, 2024 | 147.19 | 147.17 | 147.11 | 147.12 | 4,026 | +1.32(+0.90%) |
Jan 15, 2024 | 145.74 | 145.82 | 145.75 | 145.81 | 2,775 | +0.76(+0.53%) |
Jan 14, 2024 | 144.91 | 145.05 | 144.92 | 145.04 | 677 | +0.13(+0.09%) |
Jan 12, 2024 | 145.28 | 145.56 | 144.36 | 144.91 | 339,457 | -0.10(-0.07%) |
Jan 11, 2024 | 145.28 | 145.35 | 144.99 | 145.02 | 6,220 | -0.67(-0.46%) |
Jan 10, 2024 | 145.75 | 145.69 | 145.61 | 145.69 | 3,636 | +1.31(+0.91%) |
Jan 09, 2024 | 144.48 | 144.43 | 144.32 | 144.37 | 4,008 | +0.22(+0.15%) |
Jan 08, 2024 | 144.24 | 144.23 | 144.11 | 144.16 | 4,017 | -0.64(-0.44%) |
Jan 07, 2024 | 144.63 | 144.86 | 144.61 | 144.79 | 873 | +0.17(+0.12%) |
Jan 05, 2024 | 144.62 | 145.97 | 143.81 | 144.62 | 363,585 | -0.04(-0.03%) |
Jan 04, 2024 | 144.62 | 144.67 | 144.60 | 144.66 | 5,189 | +1.55(+1.08%) |
Jan 03, 2024 | 143.29 | 143.15 | 143.04 | 143.12 | 7,080 | +1.04(+0.73%) |
Jan 02, 2024 | 141.99 | 142.09 | 142.04 | 142.08 | 6,342 | +1.20(+0.85%) |