Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 152.59 | 152.82 | 152.82 | 152.80 | 454,000 | +0.45(+0.30%) |
Mar 27, 2024 | 151.00 | 152.49 | 150.77 | 152.35 | 257,173 | +2.20(+1.47%) |
Mar 26, 2024 | 150.67 | 151.00 | 148.96 | 150.15 | 358,697 | +0.16(+0.11%) |
Mar 25, 2024 | 150.30 | 151.49 | 149.71 | 149.99 | 487,366 | -0.33(-0.22%) |
Mar 22, 2024 | 150.67 | 150.88 | 149.08 | 150.32 | 225,168 | -0.08(-0.05%) |
Mar 21, 2024 | 151.47 | 151.60 | 149.93 | 150.40 | 223,147 | -0.02(-0.01%) |
Mar 20, 2024 | 144.73 | 151.21 | 144.73 | 150.42 | 408,058 | +4.49(+3.08%) |
Mar 19, 2024 | 143.68 | 146.16 | 142.84 | 145.93 | 278,497 | +2.19(+1.52%) |
Mar 18, 2024 | 148.14 | 148.14 | 143.63 | 143.74 | 394,374 | -3.05(-2.08%) |
Mar 15, 2024 | 141.68 | 147.81 | 141.68 | 146.79 | 1,238,596 | +4.28(+3.00%) |
Mar 14, 2024 | 143.81 | 143.88 | 141.37 | 142.51 | 347,734 | -1.66(-1.15%) |
Mar 13, 2024 | 142.20 | 144.50 | 142.12 | 144.17 | 356,318 | +2.75(+1.94%) |
Mar 12, 2024 | 142.28 | 142.28 | 140.45 | 141.42 | 325,430 | -0.38(-0.27%) |
Mar 11, 2024 | 141.33 | 141.98 | 139.70 | 141.80 | 367,715 | +0.12(+0.08%) |
Mar 08, 2024 | 143.46 | 143.46 | 141.29 | 141.68 | 375,953 | -0.92(-0.65%) |
Mar 07, 2024 | 142.00 | 143.75 | 141.05 | 142.60 | 413,741 | +1.43(+1.01%) |
Mar 06, 2024 | 141.76 | 141.76 | 139.69 | 141.17 | 296,192 | +1.21(+0.86%) |
Mar 05, 2024 | 138.97 | 141.57 | 138.97 | 139.96 | 288,813 | -0.13(-0.09%) |
Mar 04, 2024 | 137.61 | 141.38 | 136.36 | 140.09 | 415,572 | +2.71(+1.97%) |
Mar 01, 2024 | 138.60 | 139.38 | 136.60 | 137.38 | 260,913 | -1.33(-0.96%) |
Feb 29, 2024 | 136.39 | 138.80 | 135.55 | 138.71 | 482,343 | +2.82(+2.08%) |
Feb 28, 2024 | 135.82 | 138.04 | 135.18 | 135.89 | 240,542 | -0.91(-0.67%) |
Feb 27, 2024 | 137.74 | 138.04 | 136.63 | 136.80 | 259,999 | -0.12(-0.09%) |
Feb 26, 2024 | 135.47 | 138.12 | 134.52 | 136.92 | 418,157 | +0.63(+0.46%) |
Feb 23, 2024 | 140.78 | 140.94 | 135.66 | 136.29 | 505,382 | -3.78(-2.70%) |
Feb 22, 2024 | 135.84 | 140.17 | 134.21 | 140.07 | 397,547 | +5.08(+3.76%) |
Feb 21, 2024 | 133.13 | 135.83 | 131.74 | 134.99 | 856,658 | +2.66(+2.01%) |
Feb 20, 2024 | 125.83 | 139.83 | 118.20 | 132.33 | 1,860,171 | -11.30(-7.87%) |
Feb 16, 2024 | 143.33 | 145.45 | 142.47 | 143.63 | 561,141 | -0.10(-0.07%) |
Feb 15, 2024 | 141.30 | 143.93 | 139.81 | 143.72 | 404,127 | +3.05(+2.17%) |
Feb 14, 2024 | 140.49 | 141.65 | 139.18 | 140.68 | 365,964 | +1.45(+1.04%) |
Feb 13, 2024 | 140.43 | 140.43 | 137.13 | 139.22 | 307,660 | -4.19(-2.92%) |
Feb 12, 2024 | 141.77 | 144.29 | 141.58 | 143.42 | 264,505 | +1.81(+1.28%) |
Feb 09, 2024 | 141.99 | 142.99 | 140.52 | 141.60 | 270,630 | -0.68(-0.48%) |
Feb 08, 2024 | 140.72 | 142.93 | 139.52 | 142.28 | 313,022 | +1.84(+1.31%) |
Feb 07, 2024 | 139.28 | 141.12 | 138.52 | 140.44 | 280,381 | +1.58(+1.14%) |
Feb 06, 2024 | 138.15 | 140.15 | 137.48 | 138.85 | 199,024 | +1.15(+0.83%) |
Feb 05, 2024 | 135.62 | 138.74 | 134.44 | 137.71 | 279,609 | -0.33(-0.24%) |
Feb 02, 2024 | 137.30 | 138.65 | 135.62 | 138.04 | 238,312 | -1.28(-0.92%) |
Feb 01, 2024 | 138.62 | 139.60 | 137.25 | 139.32 | 224,497 | +1.47(+1.07%) |
Jan 31, 2024 | 141.40 | 141.48 | 137.81 | 137.85 | 297,848 | -3.30(-2.34%) |
Jan 30, 2024 | 139.81 | 141.59 | 139.57 | 141.15 | 205,765 | +0.48(+0.34%) |
Jan 29, 2024 | 140.84 | 140.84 | 138.91 | 140.67 | 185,644 | -0.01(-0.01%) |
Jan 26, 2024 | 139.99 | 140.96 | 138.19 | 140.68 | 443,795 | +2.80(+2.03%) |
Jan 25, 2024 | 138.28 | 139.29 | 137.16 | 137.88 | 477,637 | +1.73(+1.27%) |
Jan 24, 2024 | 139.72 | 141.39 | 135.41 | 136.14 | 500,928 | -3.82(-2.73%) |
Jan 23, 2024 | 140.38 | 142.10 | 139.47 | 139.96 | 320,483 | +0.73(+0.52%) |
Jan 22, 2024 | 137.94 | 139.33 | 137.68 | 139.23 | 357,124 | +1.26(+0.91%) |
Jan 19, 2024 | 136.48 | 138.04 | 135.29 | 137.98 | 359,511 | +2.20(+1.62%) |
Jan 18, 2024 | 134.31 | 136.28 | 133.13 | 135.77 | 353,835 | +2.75(+2.07%) |
Jan 17, 2024 | 132.03 | 133.39 | 132.03 | 133.02 | 211,947 | -1.50(-1.12%) |
Jan 16, 2024 | 132.66 | 134.77 | 131.72 | 134.53 | 349,150 | +0.41(+0.30%) |
Jan 12, 2024 | 136.47 | 136.78 | 133.54 | 134.12 | 206,760 | -0.43(-0.32%) |
Jan 11, 2024 | 134.88 | 135.44 | 133.21 | 134.55 | 287,812 | -0.38(-0.28%) |
Jan 10, 2024 | 133.79 | 134.94 | 133.10 | 134.93 | 192,392 | +0.35(+0.26%) |
Jan 09, 2024 | 136.25 | 136.93 | 134.24 | 134.58 | 250,072 | -2.99(-2.17%) |
Jan 08, 2024 | 137.37 | 137.76 | 136.51 | 137.57 | 202,303 | -0.23(-0.17%) |
Jan 05, 2024 | 135.41 | 138.66 | 135.27 | 137.80 | 195,482 | +1.50(+1.10%) |
Jan 04, 2024 | 137.89 | 139.05 | 135.98 | 136.29 | 296,983 | -1.44(-1.04%) |
Jan 03, 2024 | 138.45 | 139.40 | 136.51 | 137.73 | 260,142 | -2.51(-1.79%) |