Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 431,687 | -1.22(-0.76%) |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 384,588 | +1.52(+0.95%) |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 616,208 | +1.47(+0.93%) |
Mar 25, 2024 | 159.69 | 160.12 | 157.81 | 157.85 | 755,923 | -1.30(-0.82%) |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 376,652 | -0.29(-0.18%) |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 374,432 | +1.14(+0.72%) |
Mar 20, 2024 | 156.73 | 158.68 | 156.72 | 158.30 | 487,480 | +1.19(+0.76%) |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 394,596 | +0.99(+0.63%) |
Mar 18, 2024 | 154.80 | 157.09 | 153.83 | 156.12 | 494,080 | +2.52(+1.64%) |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 936,286 | -2.53(-1.62%) |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 457,492 | -0.89(-0.57%) |
Mar 13, 2024 | 156.98 | 158.35 | 156.56 | 157.02 | 789,560 | +0.51(+0.33%) |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 502,098 | +2.34(+1.52%) |
Mar 11, 2024 | 154.10 | 155.72 | 152.85 | 154.17 | 704,117 | -2.53(-1.61%) |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 540,050 | +0.05(+0.03%) |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 756,104 | -0.69(-0.44%) |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 966,418 | -0.49(-0.31%) |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 749,831 | +0.31(+0.20%) |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 732,764 | -0.33(-0.21%) |
Mar 01, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 917,986 | +4.26(+2.77%) |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 1,329,740 | +1.35(+0.89%) |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 533,334 | +0.77(+0.51%) |
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 1,141,579 | +0.51(+0.34%) |
Feb 26, 2024 | 150.67 | 151.91 | 149.31 | 150.96 | 1,572,093 | +0.94(+0.63%) |
Feb 23, 2024 | 137.39 | 150.51 | 136.70 | 150.02 | 2,253,151 | +14.62(+10.79%) |
Feb 22, 2024 | 134.55 | 136.62 | 134.43 | 135.41 | 853,997 | +1.99(+1.49%) |
Feb 21, 2024 | 131.41 | 133.69 | 131.15 | 133.42 | 698,947 | +1.27(+0.96%) |
Feb 20, 2024 | 132.77 | 133.24 | 131.92 | 132.15 | 746,256 | -0.55(-0.41%) |
Feb 16, 2024 | 133.50 | 133.85 | 132.14 | 132.70 | 710,642 | -1.50(-1.12%) |
Feb 15, 2024 | 130.19 | 134.81 | 128.77 | 134.20 | 1,370,587 | +5.25(+4.08%) |
Feb 14, 2024 | 126.93 | 129.78 | 125.66 | 128.94 | 1,139,581 | +2.56(+2.02%) |
Feb 13, 2024 | 128.84 | 128.84 | 125.32 | 126.38 | 893,849 | -6.24(-4.71%) |
Feb 12, 2024 | 130.90 | 132.67 | 130.65 | 132.63 | 647,811 | +2.28(+1.75%) |
Feb 09, 2024 | 130.17 | 130.58 | 128.78 | 130.35 | 653,527 | -0.52(-0.40%) |
Feb 08, 2024 | 129.95 | 131.46 | 129.45 | 130.87 | 500,475 | +1.51(+1.17%) |
Feb 07, 2024 | 129.30 | 130.60 | 128.11 | 129.36 | 605,934 | +0.00(+0.00%) |
Feb 06, 2024 | 128.84 | 129.52 | 127.65 | 129.36 | 804,018 | +0.59(+0.46%) |
Feb 05, 2024 | 129.57 | 130.01 | 127.87 | 128.77 | 617,645 | -1.99(-1.52%) |
Feb 02, 2024 | 129.80 | 131.60 | 128.02 | 130.76 | 566,595 | +0.68(+0.52%) |
Feb 01, 2024 | 128.58 | 130.16 | 126.64 | 130.08 | 796,543 | +1.84(+1.43%) |
Jan 31, 2024 | 129.99 | 130.96 | 128.22 | 128.24 | 926,460 | -2.33(-1.78%) |
Jan 30, 2024 | 130.84 | 132.35 | 130.54 | 130.57 | 564,923 | -0.47(-0.36%) |
Jan 29, 2024 | 130.16 | 131.19 | 129.38 | 131.04 | 884,447 | +0.73(+0.56%) |
Jan 26, 2024 | 130.78 | 131.20 | 129.78 | 130.31 | 820,101 | -0.70(-0.53%) |
Jan 25, 2024 | 132.78 | 133.29 | 130.83 | 131.01 | 798,192 | +0.38(+0.29%) |
Jan 24, 2024 | 132.28 | 132.28 | 130.33 | 130.63 | 479,074 | -0.42(-0.32%) |
Jan 23, 2024 | 131.95 | 132.72 | 130.89 | 131.05 | 700,928 | +0.06(+0.05%) |
Jan 22, 2024 | 131.11 | 132.49 | 130.97 | 130.99 | 721,393 | +0.54(+0.41%) |
Jan 19, 2024 | 129.72 | 130.96 | 128.67 | 130.45 | 584,202 | +1.01(+0.78%) |
Jan 18, 2024 | 128.35 | 129.54 | 127.26 | 129.44 | 591,477 | +1.84(+1.44%) |
Jan 17, 2024 | 125.10 | 128.04 | 125.10 | 127.60 | 663,505 | +0.79(+0.62%) |
Jan 16, 2024 | 125.42 | 126.89 | 124.28 | 126.81 | 827,656 | -0.96(-0.75%) |
Jan 12, 2024 | 129.42 | 129.42 | 126.77 | 127.77 | 539,389 | -0.94(-0.73%) |
Jan 11, 2024 | 129.07 | 130.17 | 128.36 | 128.71 | 426,867 | -0.35(-0.27%) |
Jan 10, 2024 | 128.55 | 130.42 | 128.53 | 129.06 | 547,330 | +0.62(+0.48%) |
Jan 09, 2024 | 127.75 | 128.82 | 127.57 | 128.44 | 684,975 | -1.30(-1.00%) |
Jan 08, 2024 | 128.24 | 129.77 | 127.65 | 129.74 | 573,464 | +1.50(+1.17%) |
Jan 05, 2024 | 126.12 | 129.35 | 126.00 | 128.24 | 561,156 | +1.84(+1.45%) |
Jan 04, 2024 | 127.57 | 128.65 | 126.32 | 126.40 | 744,467 | -1.03(-0.81%) |
Jan 03, 2024 | 128.58 | 129.80 | 126.32 | 127.43 | 753,062 | -2.42(-1.86%) |