Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.79 | 156.86 | 156.18 | 156.49 | 1,955,407 | +2.16(+1.40%) |
Mar 27, 2024 | 152.20 | 154.36 | 151.72 | 154.33 | 1,330,007 | +3.66(+2.43%) |
Mar 26, 2024 | 151.34 | 152.47 | 150.66 | 150.67 | 1,475,769 | -0.39(-0.26%) |
Mar 25, 2024 | 152.64 | 153.45 | 150.96 | 151.06 | 1,084,403 | -0.80(-0.53%) |
Mar 22, 2024 | 155.81 | 156.06 | 151.73 | 151.86 | 1,366,979 | -3.95(-2.54%) |
Mar 21, 2024 | 156.20 | 157.82 | 154.83 | 155.81 | 1,451,899 | +0.41(+0.26%) |
Mar 20, 2024 | 153.20 | 155.81 | 153.00 | 155.40 | 1,995,145 | +1.30(+0.84%) |
Mar 19, 2024 | 152.50 | 154.21 | 152.25 | 154.10 | 1,536,614 | +2.15(+1.41%) |
Mar 18, 2024 | 151.00 | 152.25 | 150.63 | 151.95 | 1,152,883 | +1.18(+0.78%) |
Mar 15, 2024 | 148.29 | 151.27 | 148.29 | 150.77 | 2,985,234 | +1.41(+0.94%) |
Mar 14, 2024 | 150.62 | 150.90 | 147.85 | 149.36 | 1,547,824 | -2.13(-1.41%) |
Mar 13, 2024 | 150.56 | 153.21 | 149.91 | 151.49 | 1,161,767 | +0.89(+0.59%) |
Mar 12, 2024 | 149.80 | 151.42 | 149.54 | 150.60 | 2,038,058 | +0.80(+0.53%) |
Mar 11, 2024 | 150.61 | 151.67 | 148.07 | 149.80 | 1,237,570 | -1.16(-0.77%) |
Mar 08, 2024 | 150.51 | 151.90 | 150.10 | 150.96 | 1,044,585 | +1.26(+0.84%) |
Mar 07, 2024 | 150.99 | 151.33 | 147.91 | 149.70 | 1,878,720 | -0.67(-0.45%) |
Mar 06, 2024 | 148.66 | 150.78 | 148.10 | 150.37 | 1,886,629 | +2.43(+1.64%) |
Mar 05, 2024 | 149.84 | 151.53 | 147.58 | 147.94 | 1,718,158 | -2.52(-1.67%) |
Mar 04, 2024 | 148.51 | 150.77 | 147.98 | 150.46 | 1,458,421 | +1.94(+1.31%) |
Mar 01, 2024 | 146.05 | 148.77 | 144.46 | 148.51 | 1,256,779 | +2.27(+1.55%) |
Feb 29, 2024 | 149.24 | 149.43 | 145.28 | 146.24 | 3,408,937 | -1.70(-1.15%) |
Feb 28, 2024 | 147.08 | 149.18 | 146.42 | 147.94 | 1,634,196 | +0.16(+0.11%) |
Feb 27, 2024 | 148.36 | 149.93 | 147.28 | 147.78 | 1,267,078 | +0.17(+0.11%) |
Feb 26, 2024 | 148.47 | 149.68 | 147.59 | 147.62 | 1,123,285 | -0.81(-0.55%) |
Feb 23, 2024 | 149.49 | 149.81 | 148.41 | 148.43 | 866,058 | -1.14(-0.77%) |
Feb 22, 2024 | 149.04 | 151.15 | 148.09 | 149.57 | 1,679,789 | +1.21(+0.82%) |
Feb 21, 2024 | 147.24 | 148.99 | 146.28 | 148.36 | 1,051,767 | +1.36(+0.93%) |
Feb 20, 2024 | 147.19 | 148.33 | 146.05 | 146.99 | 1,237,792 | -1.05(-0.71%) |
Feb 16, 2024 | 144.36 | 148.73 | 144.00 | 148.04 | 1,816,068 | +1.94(+1.32%) |
Feb 15, 2024 | 142.31 | 146.65 | 142.31 | 146.10 | 1,494,043 | +5.07(+3.60%) |
Feb 14, 2024 | 142.21 | 142.57 | 140.02 | 141.03 | 1,472,551 | -0.65(-0.46%) |
Feb 13, 2024 | 140.67 | 141.71 | 138.50 | 141.68 | 1,587,528 | -2.15(-1.50%) |
Feb 12, 2024 | 145.11 | 145.60 | 143.25 | 143.84 | 1,574,710 | -1.21(-0.84%) |
Feb 09, 2024 | 143.41 | 145.48 | 142.21 | 145.05 | 2,251,251 | +2.79(+1.96%) |
Feb 08, 2024 | 141.23 | 142.82 | 139.97 | 142.25 | 1,242,500 | +0.65(+0.46%) |
Feb 07, 2024 | 142.16 | 142.84 | 140.63 | 141.60 | 1,826,170 | +0.05(+0.04%) |
Feb 06, 2024 | 135.73 | 142.91 | 135.49 | 141.55 | 3,241,155 | +6.52(+4.82%) |
Feb 05, 2024 | 134.61 | 136.25 | 133.42 | 135.04 | 2,362,780 | -1.14(-0.83%) |
Feb 02, 2024 | 135.62 | 137.21 | 133.75 | 136.17 | 2,054,970 | -1.44(-1.05%) |
Feb 01, 2024 | 136.55 | 137.63 | 134.99 | 137.62 | 2,166,837 | +0.78(+0.57%) |
Jan 31, 2024 | 137.91 | 138.79 | 135.83 | 136.84 | 2,322,401 | -0.62(-0.45%) |
Jan 30, 2024 | 139.48 | 139.71 | 137.44 | 137.46 | 2,263,475 | -2.46(-1.76%) |
Jan 29, 2024 | 140.04 | 140.04 | 138.41 | 139.92 | 1,322,333 | -0.23(-0.16%) |
Jan 26, 2024 | 141.37 | 141.45 | 139.92 | 140.14 | 1,023,468 | -0.86(-0.61%) |
Jan 25, 2024 | 141.67 | 142.07 | 139.96 | 141.00 | 1,153,792 | +1.32(+0.95%) |
Jan 24, 2024 | 142.25 | 142.28 | 139.04 | 139.68 | 1,382,271 | -1.09(-0.78%) |
Jan 23, 2024 | 140.88 | 141.66 | 139.28 | 140.77 | 1,154,281 | +0.57(+0.41%) |
Jan 22, 2024 | 141.00 | 142.11 | 140.04 | 140.20 | 1,632,752 | +0.40(+0.28%) |
Jan 19, 2024 | 140.62 | 140.72 | 138.40 | 139.81 | 1,570,626 | -0.21(-0.15%) |
Jan 18, 2024 | 140.64 | 141.14 | 138.11 | 140.01 | 1,230,337 | -0.29(-0.20%) |
Jan 17, 2024 | 141.79 | 143.97 | 139.09 | 140.30 | 1,612,456 | -3.37(-2.34%) |
Jan 16, 2024 | 143.77 | 144.65 | 142.78 | 143.67 | 1,959,775 | -1.08(-0.74%) |
Jan 12, 2024 | 143.64 | 144.75 | 142.59 | 144.74 | 1,663,345 | +2.21(+1.55%) |
Jan 11, 2024 | 141.94 | 143.39 | 140.90 | 142.53 | 1,575,104 | -0.30(-0.21%) |
Jan 10, 2024 | 140.71 | 143.44 | 140.56 | 142.83 | 1,697,482 | +2.50(+1.78%) |
Jan 09, 2024 | 139.21 | 140.55 | 138.46 | 140.33 | 909,399 | -0.15(-0.11%) |
Jan 08, 2024 | 139.12 | 140.68 | 138.46 | 140.48 | 1,248,743 | +1.63(+1.17%) |
Jan 05, 2024 | 137.76 | 140.13 | 136.98 | 138.85 | 1,202,692 | +0.38(+0.28%) |
Jan 04, 2024 | 138.25 | 139.59 | 137.69 | 138.46 | 1,177,347 | +0.17(+0.12%) |
Jan 03, 2024 | 139.77 | 140.18 | 137.58 | 138.30 | 1,265,790 | -2.90(-2.06%) |