Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 1,210,837 | +2.78(+1.75%) |
Mar 26, 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 1,391,034 | -0.51(-0.32%) |
Mar 25, 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 1,621,097 | -2.04(-1.26%) |
Mar 22, 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 1,673,824 | +0.42(+0.26%) |
Mar 21, 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 2,397,916 | +2.82(+1.78%) |
Mar 20, 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 1,738,245 | +2.49(+1.60%) |
Mar 19, 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 2,918,556 | +4.58(+3.02%) |
Mar 18, 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 2,476,107 | -0.18(-0.12%) |
Mar 15, 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 7,783,719 | +1.37(+0.91%) |
Mar 14, 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 5,424,696 | -4.88(-3.14%) |
Mar 13, 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 2,396,754 | +0.58(+0.38%) |
Mar 12, 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 1,773,767 | +1.91(+1.25%) |
Mar 11, 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 2,458,038 | -0.87(-0.57%) |
Mar 08, 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 1,941,666 | -1.72(-1.11%) |
Mar 07, 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 2,985,432 | +3.42(+2.25%) |
Mar 06, 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 2,364,638 | +0.76(+0.50%) |
Mar 05, 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 2,552,089 | -1.35(-0.89%) |
Mar 04, 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 2,527,584 | -0.50(-0.33%) |
Mar 01, 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 1,988,960 | +3.53(+2.36%) |
Feb 29, 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 3,780,777 | +3.46(+2.37%) |
Feb 28, 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 1,476,551 | +0.54(+0.37%) |
Feb 27, 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 1,352,166 | -0.42(-0.29%) |
Feb 26, 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 1,329,296 | -0.24(-0.16%) |
Feb 23, 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 1,266,600 | +0.97(+0.67%) |
Feb 22, 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 1,752,399 | +1.14(+0.79%) |
Feb 21, 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 1,677,059 | +0.52(+0.36%) |
Feb 20, 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 2,150,426 | +2.20(+1.56%) |
Feb 16, 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 1,815,298 | -4.11(-2.83%) |
Feb 15, 2024 | 146.25 | 146.45 | 144.44 | 145.38 | 1,696,271 | -0.12(-0.08%) |
Feb 14, 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 1,802,746 | +3.13(+2.20%) |
Feb 13, 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 2,771,154 | -5.91(-3.99%) |
Feb 12, 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 1,988,532 | +3.37(+2.33%) |
Feb 09, 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 1,875,296 | +0.33(+0.23%) |
Feb 08, 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 2,083,622 | -0.06(-0.04%) |
Feb 07, 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 1,635,279 | +1.61(+1.13%) |
Feb 06, 2024 | 145.33 | 145.63 | 141.44 | 143.03 | 2,345,759 | -2.20(-1.51%) |
Feb 05, 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 1,932,384 | -1.36(-0.93%) |
Feb 02, 2024 | 144.34 | 148.02 | 143.21 | 146.59 | 2,443,080 | -0.44(-0.30%) |
Feb 01, 2024 | 144.79 | 147.12 | 143.62 | 147.03 | 3,165,545 | +4.41(+3.09%) |
Jan 31, 2024 | 142.32 | 145.23 | 141.84 | 142.62 | 3,240,505 | -0.35(-0.24%) |
Jan 30, 2024 | 140.61 | 143.68 | 140.34 | 142.97 | 3,543,928 | +3.05(+2.18%) |
Jan 29, 2024 | 140.71 | 140.81 | 139.52 | 139.91 | 4,566,237 | -0.30(-0.21%) |
Jan 26, 2024 | 140.36 | 141.31 | 139.42 | 140.21 | 3,814,691 | -1.07(-0.76%) |
Jan 25, 2024 | 139.84 | 141.41 | 138.73 | 141.28 | 3,916,724 | +2.36(+1.70%) |
Jan 24, 2024 | 144.38 | 144.93 | 138.55 | 138.93 | 4,946,002 | -3.91(-2.74%) |
Jan 23, 2024 | 148.20 | 150.69 | 141.22 | 142.84 | 11,191,438 | -14.54(-9.24%) |
Jan 22, 2024 | 155.33 | 157.60 | 154.69 | 157.38 | 3,329,284 | +2.39(+1.55%) |
Jan 19, 2024 | 152.82 | 155.12 | 152.01 | 154.98 | 2,180,339 | +2.77(+1.82%) |
Jan 18, 2024 | 153.47 | 153.93 | 150.48 | 152.22 | 2,139,789 | +0.57(+0.37%) |
Jan 17, 2024 | 151.44 | 152.70 | 150.74 | 151.65 | 1,867,463 | -1.03(-0.67%) |
Jan 16, 2024 | 152.69 | 153.50 | 151.85 | 152.68 | 1,649,221 | -0.93(-0.60%) |
Jan 12, 2024 | 154.96 | 154.96 | 152.67 | 153.61 | 1,413,555 | -1.06(-0.68%) |
Jan 11, 2024 | 152.97 | 155.00 | 152.31 | 154.66 | 2,291,954 | +0.46(+0.30%) |
Jan 10, 2024 | 153.88 | 156.46 | 153.19 | 154.20 | 2,215,549 | +2.75(+1.82%) |
Jan 09, 2024 | 150.69 | 152.63 | 150.54 | 151.45 | 1,596,340 | -0.52(-0.34%) |
Jan 08, 2024 | 150.00 | 152.13 | 149.94 | 151.97 | 1,916,198 | +3.64(+2.46%) |
Jan 05, 2024 | 146.71 | 149.85 | 146.27 | 148.33 | 2,143,200 | +0.94(+0.64%) |
Jan 04, 2024 | 147.21 | 149.51 | 146.91 | 147.39 | 1,930,717 | -0.26(-0.18%) |
Jan 03, 2024 | 147.46 | 148.75 | 145.88 | 147.65 | 3,089,870 | -1.93(-1.29%) |