Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 153.88 | 154.19 | 151.97 | 154.17 | 25,090 | +1.15(+0.75%) |
Mar 27, 2024 | 151.98 | 153.63 | 151.00 | 153.02 | 26,635 | +3.28(+2.19%) |
Mar 26, 2024 | 153.63 | 153.63 | 149.74 | 149.74 | 22,361 | -1.34(-0.89%) |
Mar 25, 2024 | 149.84 | 151.51 | 149.80 | 151.08 | 13,529 | +0.71(+0.47%) |
Mar 22, 2024 | 150.89 | 152.01 | 149.18 | 150.37 | 13,854 | -0.95(-0.63%) |
Mar 21, 2024 | 151.82 | 152.25 | 148.54 | 151.32 | 27,399 | -0.52(-0.34%) |
Mar 20, 2024 | 151.04 | 153.09 | 149.70 | 151.84 | 9,998 | +1.05(+0.70%) |
Mar 19, 2024 | 146.00 | 152.00 | 146.00 | 150.79 | 18,300 | +1.08(+0.72%) |
Mar 18, 2024 | 150.73 | 151.62 | 149.29 | 149.71 | 19,798 | -0.24(-0.16%) |
Mar 15, 2024 | 149.00 | 151.75 | 149.00 | 149.95 | 34,948 | -0.24(-0.16%) |
Mar 14, 2024 | 151.56 | 151.97 | 149.20 | 150.19 | 20,811 | -3.39(-2.21%) |
Mar 13, 2024 | 153.01 | 155.44 | 153.01 | 153.58 | 15,218 | +0.66(+0.43%) |
Mar 12, 2024 | 152.77 | 153.38 | 150.72 | 152.92 | 24,824 | -0.58(-0.38%) |
Mar 11, 2024 | 152.45 | 154.00 | 150.88 | 153.50 | 21,092 | +1.97(+1.30%) |
Mar 08, 2024 | 153.58 | 155.20 | 150.92 | 151.53 | 28,826 | -0.80(-0.53%) |
Mar 07, 2024 | 153.69 | 154.93 | 150.02 | 152.33 | 30,895 | +0.10(+0.07%) |
Mar 06, 2024 | 151.78 | 152.23 | 149.98 | 152.23 | 15,464 | +1.61(+1.07%) |
Mar 05, 2024 | 153.19 | 155.07 | 150.42 | 150.62 | 27,464 | -1.08(-0.71%) |
Mar 04, 2024 | 151.53 | 154.20 | 151.11 | 151.70 | 19,708 | +1.38(+0.92%) |
Mar 01, 2024 | 143.59 | 150.96 | 143.22 | 150.32 | 24,750 | +7.05(+4.92%) |
Feb 29, 2024 | 147.14 | 149.30 | 142.94 | 143.27 | 34,551 | -2.51(-1.73%) |
Feb 28, 2024 | 145.07 | 145.86 | 145.07 | 145.78 | 5,485 | +0.51(+0.35%) |
Feb 27, 2024 | 148.54 | 148.90 | 143.92 | 145.27 | 27,490 | -3.33(-2.24%) |
Feb 26, 2024 | 146.95 | 148.60 | 145.90 | 148.60 | 14,003 | +0.25(+0.17%) |
Feb 23, 2024 | 149.19 | 149.19 | 147.27 | 148.35 | 6,394 | +1.80(+1.23%) |
Feb 22, 2024 | 147.85 | 148.66 | 144.85 | 146.55 | 29,112 | -0.19(-0.13%) |
Feb 21, 2024 | 150.06 | 151.89 | 146.74 | 146.74 | 7,880 | -2.50(-1.67%) |
Feb 20, 2024 | 150.31 | 150.88 | 148.62 | 149.23 | 18,555 | -2.76(-1.82%) |
Feb 16, 2024 | 154.11 | 154.11 | 151.46 | 151.99 | 14,023 | -1.40(-0.91%) |
Feb 15, 2024 | 154.33 | 155.37 | 150.04 | 153.39 | 25,510 | -0.45(-0.29%) |
Feb 14, 2024 | 151.31 | 154.99 | 150.30 | 153.84 | 32,806 | +3.75(+2.50%) |
Feb 13, 2024 | 160.84 | 160.84 | 149.68 | 150.08 | 39,423 | -13.52(-8.26%) |
Feb 12, 2024 | 160.17 | 163.89 | 160.17 | 163.60 | 7,698 | +4.95(+3.12%) |
Feb 09, 2024 | 158.44 | 160.72 | 158.44 | 158.65 | 8,697 | +0.71(+0.45%) |
Feb 08, 2024 | 153.82 | 157.94 | 149.78 | 157.94 | 27,177 | +2.68(+1.73%) |
Feb 07, 2024 | 154.69 | 157.59 | 154.52 | 155.25 | 20,366 | +1.03(+0.67%) |
Feb 06, 2024 | 152.92 | 154.95 | 152.65 | 154.22 | 12,909 | +0.86(+0.56%) |
Feb 05, 2024 | 149.64 | 153.36 | 149.64 | 153.36 | 16,388 | +0.21(+0.14%) |
Feb 02, 2024 | 155.38 | 156.18 | 151.56 | 153.15 | 25,500 | -3.89(-2.48%) |
Feb 01, 2024 | 157.45 | 160.15 | 156.06 | 157.04 | 32,532 | -0.93(-0.59%) |
Jan 31, 2024 | 161.80 | 161.81 | 157.97 | 157.97 | 10,155 | -5.02(-3.08%) |
Jan 30, 2024 | 165.06 | 165.06 | 162.43 | 163.00 | 3,923 | -1.39(-0.84%) |
Jan 29, 2024 | 161.73 | 164.58 | 159.78 | 164.38 | 12,763 | +2.98(+1.85%) |
Jan 26, 2024 | 163.49 | 163.49 | 160.19 | 161.40 | 8,834 | -3.50(-2.13%) |
Jan 25, 2024 | 162.61 | 164.91 | 162.61 | 164.91 | 7,054 | +3.38(+2.09%) |
Jan 24, 2024 | 158.53 | 161.99 | 158.53 | 161.53 | 9,152 | +1.11(+0.69%) |
Jan 23, 2024 | 161.49 | 161.91 | 159.60 | 160.42 | 12,507 | -1.12(-0.69%) |
Jan 22, 2024 | 159.38 | 161.54 | 159.38 | 161.54 | 7,169 | +2.39(+1.50%) |
Jan 19, 2024 | 159.16 | 160.27 | 157.75 | 159.15 | 6,093 | +1.05(+0.66%) |
Jan 18, 2024 | 159.53 | 161.47 | 157.50 | 158.10 | 11,141 | -1.33(-0.83%) |
Jan 17, 2024 | 157.59 | 160.41 | 157.52 | 159.43 | 7,953 | +1.98(+1.26%) |
Jan 16, 2024 | 156.71 | 158.88 | 156.71 | 157.45 | 8,474 | -1.64(-1.03%) |
Jan 12, 2024 | 156.56 | 159.09 | 155.83 | 159.09 | 12,770 | +2.62(+1.68%) |
Jan 11, 2024 | 156.83 | 157.36 | 156.46 | 156.47 | 7,456 | -2.79(-1.75%) |
Jan 10, 2024 | 158.63 | 159.26 | 158.38 | 159.26 | 8,536 | +1.22(+0.77%) |
Jan 09, 2024 | 158.47 | 159.91 | 155.15 | 158.04 | 9,882 | -2.08(-1.30%) |
Jan 08, 2024 | 158.39 | 160.12 | 157.94 | 160.12 | 13,363 | +1.57(+0.99%) |
Jan 05, 2024 | 158.88 | 159.88 | 158.55 | 158.55 | 8,235 | -0.48(-0.30%) |
Jan 04, 2024 | 160.31 | 160.31 | 158.29 | 159.03 | 7,088 | +0.29(+0.18%) |
Jan 03, 2024 | 163.06 | 164.39 | 158.30 | 158.75 | 15,639 | -4.34(-2.66%) |