Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 290,809 | -2.31(-1.48%) |
Mar 27, 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 120,553 | +2.59(+1.69%) |
Mar 26, 2024 | 153.36 | 154.03 | 152.70 | 153.66 | 160,063 | +0.38(+0.25%) |
Mar 25, 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 125,094 | -2.26(-1.45%) |
Mar 22, 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 151,405 | +1.92(+1.25%) |
Mar 21, 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 160,667 | -0.90(-0.58%) |
Mar 20, 2024 | 151.78 | 155.13 | 151.78 | 154.52 | 155,689 | +2.10(+1.38%) |
Mar 19, 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 162,592 | +1.44(+0.95%) |
Mar 18, 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 155,862 | +0.68(+0.45%) |
Mar 15, 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 342,939 | +0.79(+0.53%) |
Mar 14, 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 140,764 | -1.79(-1.18%) |
Mar 13, 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 204,520 | +2.13(+1.43%) |
Mar 12, 2024 | 147.74 | 149.61 | 146.91 | 149.17 | 151,102 | +1.32(+0.89%) |
Mar 11, 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 135,701 | -2.33(-1.55%) |
Mar 08, 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 175,646 | -2.08(-1.37%) |
Mar 07, 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 119,284 | -0.87(-0.57%) |
Mar 06, 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 141,916 | +0.00(+0.00%) |
Mar 05, 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 187,023 | -4.07(-2.59%) |
Mar 04, 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 238,794 | +1.31(+0.84%) |
Mar 01, 2024 | 154.64 | 156.08 | 154.08 | 155.89 | 169,041 | +0.30(+0.19%) |
Feb 29, 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 1,193,808 | +2.42(+1.58%) |
Feb 28, 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 216,110 | -1.87(-1.21%) |
Feb 27, 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 426,422 | -5.46(-3.40%) |
Feb 26, 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 182,091 | -0.87(-0.54%) |
Feb 23, 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 272,718 | -0.09(-0.06%) |
Feb 22, 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 200,884 | +4.27(+2.72%) |
Feb 21, 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 172,097 | +1.18(+0.76%) |
Feb 20, 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 302,112 | -1.18(-0.75%) |
Feb 16, 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 465,908 | +0.83(+0.53%) |
Feb 15, 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 322,387 | +1.50(+0.97%) |
Feb 14, 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 645,377 | +3.98(+2.64%) |
Feb 13, 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 672,154 | +2.65(+1.79%) |
Feb 12, 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 144,137 | -0.31(-0.21%) |
Feb 09, 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 158,680 | +0.99(+0.67%) |
Feb 08, 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 232,303 | -1.97(-1.32%) |
Feb 07, 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 269,132 | +2.13(+1.45%) |
Feb 06, 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 258,848 | +1.78(+1.22%) |
Feb 05, 2024 | 144.13 | 146.01 | 143.51 | 145.61 | 240,512 | +0.69(+0.48%) |
Feb 02, 2024 | 143.83 | 145.09 | 143.28 | 144.92 | 153,993 | +0.00(+0.00%) |
Feb 01, 2024 | 142.05 | 144.95 | 140.27 | 144.92 | 207,488 | +3.45(+2.44%) |
Jan 31, 2024 | 143.39 | 143.79 | 141.28 | 141.47 | 239,172 | -1.85(-1.29%) |
Jan 30, 2024 | 144.16 | 144.19 | 142.75 | 143.32 | 195,626 | -0.89(-0.62%) |
Jan 29, 2024 | 144.19 | 144.45 | 143.08 | 144.21 | 176,679 | +0.12(+0.08%) |
Jan 26, 2024 | 144.44 | 145.06 | 143.18 | 144.09 | 184,110 | -0.37(-0.26%) |
Jan 25, 2024 | 141.04 | 144.50 | 141.04 | 144.46 | 299,766 | +4.14(+2.95%) |
Jan 24, 2024 | 141.07 | 142.26 | 140.16 | 140.32 | 339,672 | -0.32(-0.23%) |
Jan 23, 2024 | 141.35 | 142.09 | 139.42 | 140.64 | 360,121 | -0.14(-0.10%) |
Jan 22, 2024 | 139.14 | 141.38 | 139.10 | 140.78 | 187,140 | +2.18(+1.57%) |
Jan 19, 2024 | 139.48 | 139.56 | 137.77 | 138.60 | 361,476 | +0.11(+0.08%) |
Jan 18, 2024 | 135.69 | 138.56 | 135.18 | 138.49 | 518,235 | +3.31(+2.45%) |
Jan 17, 2024 | 133.31 | 136.62 | 133.11 | 135.18 | 254,318 | +0.73(+0.54%) |
Jan 16, 2024 | 136.07 | 136.07 | 132.96 | 134.45 | 763,748 | -1.63(-1.20%) |
Jan 12, 2024 | 136.71 | 138.71 | 135.17 | 136.08 | 503,962 | -0.25(-0.18%) |
Jan 11, 2024 | 135.00 | 136.60 | 133.80 | 136.33 | 1,332,782 | +1.14(+0.84%) |
Jan 10, 2024 | 134.88 | 136.22 | 134.48 | 135.19 | 670,042 | +0.80(+0.60%) |
Jan 09, 2024 | 135.58 | 135.58 | 133.55 | 134.39 | 721,062 | -1.99(-1.46%) |
Jan 08, 2024 | 136.50 | 136.67 | 134.18 | 136.38 | 811,481 | -0.07(-0.05%) |
Jan 05, 2024 | 137.94 | 139.13 | 135.76 | 136.45 | 346,329 | -1.96(-1.42%) |
Jan 04, 2024 | 138.74 | 140.28 | 138.33 | 138.41 | 146,394 | -0.10(-0.07%) |
Jan 03, 2024 | 140.29 | 141.38 | 138.21 | 138.51 | 136,121 | -3.02(-2.13%) |