Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 149.15 | 151.59 | 144.66 | 151.17 | 295,863 | +2.73(+1.84%) |
Mar 27, 2024 | 150.16 | 150.65 | 146.93 | 148.44 | 243,699 | -1.52(-1.01%) |
Mar 26, 2024 | 145.56 | 150.79 | 144.85 | 149.96 | 313,634 | +5.50(+3.81%) |
Mar 25, 2024 | 145.73 | 147.10 | 144.05 | 144.46 | 153,635 | -0.56(-0.39%) |
Mar 22, 2024 | 147.03 | 147.99 | 144.22 | 145.02 | 180,562 | -1.17(-0.80%) |
Mar 21, 2024 | 145.10 | 148.47 | 144.75 | 146.19 | 341,447 | +1.96(+1.36%) |
Mar 20, 2024 | 144.84 | 146.31 | 143.20 | 144.23 | 284,102 | -1.14(-0.78%) |
Mar 19, 2024 | 146.02 | 147.00 | 144.00 | 145.37 | 619,669 | -1.69(-1.15%) |
Mar 18, 2024 | 149.99 | 150.72 | 146.77 | 147.06 | 192,048 | -1.64(-1.10%) |
Mar 15, 2024 | 152.06 | 152.06 | 147.45 | 148.70 | 384,538 | -1.19(-0.79%) |
Mar 14, 2024 | 154.00 | 154.85 | 149.08 | 149.89 | 233,980 | -4.08(-2.65%) |
Mar 13, 2024 | 153.47 | 154.40 | 150.13 | 153.97 | 229,617 | +0.17(+0.11%) |
Mar 12, 2024 | 149.20 | 155.00 | 149.20 | 153.80 | 300,772 | +5.63(+3.80%) |
Mar 11, 2024 | 147.15 | 149.24 | 146.74 | 148.17 | 156,964 | +1.55(+1.06%) |
Mar 08, 2024 | 146.28 | 148.84 | 144.75 | 146.62 | 196,494 | +0.34(+0.23%) |
Mar 07, 2024 | 146.40 | 148.99 | 145.92 | 146.28 | 203,948 | +0.26(+0.18%) |
Mar 06, 2024 | 152.50 | 152.50 | 143.89 | 146.02 | 232,021 | -4.53(-3.01%) |
Mar 05, 2024 | 147.35 | 151.57 | 146.07 | 150.55 | 363,591 | +2.56(+1.73%) |
Mar 04, 2024 | 153.99 | 153.99 | 146.88 | 147.99 | 321,778 | -4.48(-2.94%) |
Mar 01, 2024 | 148.05 | 154.75 | 147.58 | 152.47 | 552,426 | +4.71(+3.19%) |
Feb 29, 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 579,756 | +0.83(+0.56%) |
Feb 28, 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 563,642 | -8.41(-5.41%) |
Feb 27, 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 329,491 | -2.20(-1.40%) |
Feb 26, 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 312,015 | -1.86(-1.17%) |
Feb 23, 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 243,711 | +1.20(+0.76%) |
Feb 22, 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 361,104 | +1.06(+0.67%) |
Feb 21, 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 351,165 | +0.38(+0.24%) |
Feb 20, 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 352,751 | +0.37(+0.24%) |
Feb 16, 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 507,358 | +9.19(+6.24%) |
Feb 15, 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 452,281 | +0.59(+0.40%) |
Feb 14, 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 441,037 | +3.26(+2.27%) |
Feb 13, 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 623,202 | -1.24(-0.86%) |
Feb 12, 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 433,338 | +2.84(+2.00%) |
Feb 09, 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 440,263 | +2.50(+1.80%) |
Feb 08, 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 526,508 | -0.04(-0.03%) |
Feb 07, 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 657,247 | -1.55(-1.10%) |
Feb 06, 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 363,902 | -2.25(-1.57%) |
Feb 05, 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 469,232 | +3.32(+2.38%) |
Feb 02, 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 465,885 | -1.86(-1.31%) |
Feb 01, 2024 | 130.60 | 141.81 | 129.25 | 141.63 | 636,543 | +11.70(+9.00%) |
Jan 31, 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 747,091 | +0.73(+0.57%) |
Jan 30, 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 291,772 | -5.19(-3.86%) |
Jan 29, 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 212,870 | +1.93(+1.46%) |
Jan 26, 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 376,190 | +0.71(+0.54%) |
Jan 25, 2024 | 135.09 | 135.19 | 131.01 | 131.75 | 285,784 | -2.37(-1.77%) |
Jan 24, 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 316,300 | -2.38(-1.74%) |
Jan 23, 2024 | 134.63 | 137.08 | 132.36 | 136.50 | 321,201 | +2.34(+1.74%) |
Jan 22, 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 330,190 | +2.14(+1.62%) |
Jan 19, 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 550,966 | -0.96(-0.72%) |
Jan 18, 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 391,199 | +0.58(+0.44%) |
Jan 17, 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 1,291,365 | -1.10(-0.82%) |
Jan 16, 2024 | 130.85 | 134.16 | 128.68 | 133.50 | 652,527 | +2.27(+1.73%) |
Jan 12, 2024 | 135.82 | 138.50 | 131.00 | 131.23 | 368,306 | -4.20(-3.10%) |
Jan 11, 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 250,514 | -1.47(-1.07%) |
Jan 10, 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 360,450 | -0.20(-0.15%) |
Jan 09, 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 365,539 | -1.14(-0.82%) |
Jan 08, 2024 | 131.00 | 139.06 | 127.70 | 138.24 | 450,829 | +8.52(+6.57%) |
Jan 05, 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 382,696 | +5.89(+4.76%) |
Jan 04, 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 431,677 | +0.38(+0.31%) |
Jan 03, 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 284,563 | -4.08(-3.20%) |