Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.00 | 145.33 | 145.33 | 144.90 | 1,532,965 | +0.36(+0.25%) |
Mar 27, 2024 | 143.00 | 144.60 | 142.21 | 144.54 | 1,169,480 | +2.72(+1.92%) |
Mar 26, 2024 | 141.23 | 142.46 | 141.12 | 141.82 | 1,059,258 | +0.67(+0.47%) |
Mar 25, 2024 | 142.16 | 142.79 | 140.72 | 141.15 | 1,005,705 | -1.41(-0.99%) |
Mar 22, 2024 | 143.88 | 143.97 | 142.21 | 142.56 | 1,289,279 | -1.05(-0.73%) |
Mar 21, 2024 | 142.53 | 143.93 | 142.30 | 143.61 | 1,515,854 | +1.35(+0.95%) |
Mar 20, 2024 | 142.06 | 142.43 | 141.01 | 142.26 | 2,189,989 | +0.66(+0.47%) |
Mar 19, 2024 | 139.50 | 141.70 | 139.36 | 141.60 | 2,608,885 | +2.53(+1.82%) |
Mar 18, 2024 | 137.91 | 140.00 | 137.29 | 139.07 | 2,002,023 | +1.21(+0.88%) |
Mar 15, 2024 | 137.50 | 139.98 | 137.50 | 137.86 | 4,394,255 | -1.10(-0.79%) |
Mar 14, 2024 | 140.96 | 141.63 | 138.48 | 138.96 | 2,201,408 | -2.92(-2.06%) |
Mar 13, 2024 | 141.79 | 143.00 | 141.59 | 141.88 | 1,893,444 | +0.57(+0.40%) |
Mar 12, 2024 | 142.74 | 143.10 | 141.00 | 141.31 | 1,422,506 | -1.19(-0.84%) |
Mar 11, 2024 | 140.96 | 142.62 | 140.06 | 142.50 | 1,769,660 | +1.77(+1.26%) |
Mar 08, 2024 | 141.38 | 142.29 | 140.56 | 140.73 | 1,361,008 | -0.17(-0.12%) |
Mar 07, 2024 | 138.82 | 141.46 | 138.82 | 140.90 | 2,068,729 | +0.78(+0.56%) |
Mar 06, 2024 | 139.74 | 141.13 | 139.11 | 140.12 | 1,671,518 | +1.33(+0.96%) |
Mar 05, 2024 | 138.77 | 140.03 | 138.37 | 138.79 | 1,472,604 | -0.43(-0.31%) |
Mar 04, 2024 | 138.89 | 140.00 | 138.52 | 139.22 | 1,836,829 | -0.30(-0.22%) |
Mar 01, 2024 | 140.94 | 141.95 | 139.36 | 139.52 | 1,972,034 | -2.08(-1.47%) |
Feb 29, 2024 | 140.84 | 142.08 | 140.43 | 141.60 | 1,951,311 | +1.12(+0.80%) |
Feb 28, 2024 | 140.47 | 142.11 | 139.44 | 140.48 | 1,301,861 | -0.43(-0.31%) |
Feb 27, 2024 | 142.72 | 144.99 | 140.45 | 140.91 | 2,176,067 | -1.43(-1.00%) |
Feb 26, 2024 | 142.00 | 143.11 | 139.88 | 142.34 | 2,432,857 | -2.03(-1.41%) |
Feb 23, 2024 | 143.98 | 144.73 | 143.60 | 144.37 | 892,858 | +0.99(+0.69%) |
Feb 22, 2024 | 143.27 | 143.91 | 142.01 | 143.38 | 1,305,705 | +0.73(+0.51%) |
Feb 21, 2024 | 141.44 | 142.67 | 140.77 | 142.65 | 1,119,421 | +1.49(+1.06%) |
Feb 20, 2024 | 141.69 | 142.07 | 140.72 | 141.16 | 2,568,670 | -0.75(-0.53%) |
Feb 16, 2024 | 142.23 | 142.56 | 141.51 | 141.91 | 2,060,000 | -0.51(-0.36%) |
Feb 15, 2024 | 140.35 | 142.51 | 140.25 | 142.42 | 1,816,289 | +2.97(+2.13%) |
Feb 14, 2024 | 138.95 | 140.29 | 138.11 | 139.45 | 1,325,676 | +1.35(+0.98%) |
Feb 13, 2024 | 137.86 | 138.59 | 136.79 | 138.10 | 1,685,746 | -2.15(-1.53%) |
Feb 12, 2024 | 139.14 | 140.65 | 138.60 | 140.25 | 1,564,327 | +1.31(+0.95%) |
Feb 09, 2024 | 137.85 | 138.96 | 136.80 | 138.93 | 1,211,287 | +0.94(+0.68%) |
Feb 08, 2024 | 138.90 | 139.12 | 135.92 | 137.99 | 1,440,149 | -0.74(-0.53%) |
Feb 07, 2024 | 139.92 | 140.38 | 138.41 | 138.72 | 1,390,606 | -0.52(-0.37%) |
Feb 06, 2024 | 137.34 | 139.25 | 137.34 | 139.24 | 1,567,045 | +2.31(+1.69%) |
Feb 05, 2024 | 137.60 | 138.20 | 136.85 | 136.93 | 2,713,445 | -2.51(-1.80%) |
Feb 02, 2024 | 139.51 | 140.09 | 138.01 | 139.44 | 1,587,941 | -1.40(-1.00%) |
Feb 01, 2024 | 139.96 | 141.14 | 138.52 | 140.84 | 1,436,322 | +0.46(+0.33%) |
Jan 31, 2024 | 142.72 | 142.73 | 139.81 | 140.39 | 2,344,996 | -2.02(-1.42%) |
Jan 30, 2024 | 141.79 | 143.21 | 141.42 | 142.41 | 1,396,052 | +0.21(+0.15%) |
Jan 29, 2024 | 142.20 | 142.76 | 140.83 | 142.20 | 1,906,683 | -0.18(-0.13%) |
Jan 26, 2024 | 143.12 | 143.26 | 141.49 | 142.38 | 1,640,923 | +0.25(+0.17%) |
Jan 25, 2024 | 141.17 | 142.46 | 140.34 | 142.13 | 1,831,545 | +1.75(+1.25%) |
Jan 24, 2024 | 142.34 | 143.09 | 140.27 | 140.38 | 2,567,286 | -1.40(-0.99%) |
Jan 23, 2024 | 142.27 | 142.34 | 139.84 | 141.78 | 1,752,627 | +0.30(+0.21%) |
Jan 22, 2024 | 141.05 | 142.48 | 141.05 | 141.48 | 2,319,093 | +0.75(+0.53%) |
Jan 19, 2024 | 145.18 | 145.18 | 140.06 | 140.73 | 5,521,649 | -3.54(-2.46%) |
Jan 18, 2024 | 143.01 | 144.60 | 142.75 | 144.28 | 2,163,937 | +1.86(+1.31%) |
Jan 17, 2024 | 141.84 | 143.74 | 141.49 | 142.42 | 1,926,566 | -0.68(-0.47%) |
Jan 16, 2024 | 144.10 | 144.20 | 142.37 | 143.09 | 2,068,572 | -1.78(-1.23%) |
Jan 12, 2024 | 146.37 | 147.01 | 143.96 | 144.88 | 1,109,851 | -0.84(-0.57%) |
Jan 11, 2024 | 147.07 | 147.07 | 145.03 | 145.71 | 1,460,084 | -0.90(-0.61%) |
Jan 10, 2024 | 145.35 | 146.83 | 145.35 | 146.61 | 933,685 | +1.06(+0.72%) |
Jan 09, 2024 | 145.59 | 145.89 | 144.64 | 145.55 | 959,878 | -1.15(-0.79%) |
Jan 08, 2024 | 145.45 | 146.79 | 144.88 | 146.71 | 1,018,106 | +1.44(+0.99%) |
Jan 05, 2024 | 143.56 | 145.60 | 143.35 | 145.26 | 1,086,127 | +1.03(+0.71%) |
Jan 04, 2024 | 144.17 | 145.51 | 143.70 | 144.24 | 1,710,422 | -0.71(-0.49%) |
Jan 03, 2024 | 145.97 | 146.30 | 143.60 | 144.94 | 1,747,609 | -1.65(-1.13%) |