Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.25 | 146.14 | 146.14 | 145.44 | 820,146 | +0.64(+0.44%) |
Mar 27, 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 817,734 | +3.57(+2.53%) |
Mar 26, 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 805,238 | -1.07(-0.75%) |
Mar 25, 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 810,760 | +0.15(+0.11%) |
Mar 22, 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 913,666 | -3.70(-2.54%) |
Mar 21, 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 1,129,844 | +2.66(+1.86%) |
Mar 20, 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 868,938 | +3.58(+2.56%) |
Mar 19, 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 889,978 | -1.32(-0.94%) |
Mar 18, 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 881,816 | +0.40(+0.28%) |
Mar 15, 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 5,118,397 | +0.19(+0.14%) |
Mar 14, 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 1,139,946 | -2.85(-1.99%) |
Mar 13, 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 952,078 | -0.05(-0.03%) |
Mar 12, 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 843,764 | +0.41(+0.29%) |
Mar 11, 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 983,105 | +0.09(+0.06%) |
Mar 08, 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 758,333 | -0.63(-0.44%) |
Mar 07, 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 1,649,931 | +1.73(+1.22%) |
Mar 06, 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 1,488,804 | -2.22(-1.54%) |
Mar 05, 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 1,143,462 | +3.91(+2.79%) |
Mar 04, 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 1,138,289 | +3.04(+2.22%) |
Mar 01, 2024 | 137.54 | 138.09 | 134.13 | 136.91 | 944,134 | -1.53(-1.11%) |
Feb 29, 2024 | 138.70 | 139.34 | 136.35 | 138.44 | 1,458,516 | +1.59(+1.17%) |
Feb 28, 2024 | 136.56 | 137.83 | 136.31 | 136.84 | 552,404 | -0.59(-0.43%) |
Feb 27, 2024 | 135.43 | 137.76 | 135.22 | 137.44 | 843,715 | +3.02(+2.25%) |
Feb 26, 2024 | 136.32 | 137.96 | 133.93 | 134.42 | 821,190 | -2.40(-1.75%) |
Feb 23, 2024 | 136.84 | 137.23 | 135.70 | 136.81 | 539,738 | +0.12(+0.09%) |
Feb 22, 2024 | 136.27 | 138.27 | 135.44 | 136.70 | 1,445,729 | +0.85(+0.63%) |
Feb 21, 2024 | 135.78 | 136.60 | 134.03 | 135.84 | 768,222 | -0.24(-0.17%) |
Feb 20, 2024 | 135.66 | 137.08 | 134.77 | 136.08 | 805,265 | -0.94(-0.69%) |
Feb 16, 2024 | 135.46 | 137.27 | 134.76 | 137.02 | 1,179,925 | +0.59(+0.44%) |
Feb 15, 2024 | 135.61 | 138.68 | 135.28 | 136.43 | 1,160,046 | +1.54(+1.14%) |
Feb 14, 2024 | 133.16 | 135.53 | 132.85 | 134.89 | 1,240,814 | +3.40(+2.58%) |
Feb 13, 2024 | 133.23 | 134.16 | 129.62 | 131.50 | 1,236,228 | -3.96(-2.93%) |
Feb 12, 2024 | 132.07 | 137.13 | 132.01 | 135.46 | 1,067,244 | +3.37(+2.55%) |
Feb 09, 2024 | 129.85 | 132.27 | 128.88 | 132.09 | 1,031,210 | +1.69(+1.30%) |
Feb 08, 2024 | 128.42 | 131.22 | 128.16 | 130.40 | 1,125,692 | +1.14(+0.88%) |
Feb 07, 2024 | 131.82 | 131.82 | 127.12 | 129.26 | 2,228,399 | -1.78(-1.36%) |
Feb 06, 2024 | 131.59 | 133.30 | 129.43 | 131.04 | 1,087,646 | -0.70(-0.53%) |
Feb 05, 2024 | 130.96 | 133.07 | 130.63 | 131.74 | 1,012,968 | -0.50(-0.38%) |
Feb 02, 2024 | 127.63 | 133.33 | 127.63 | 132.25 | 2,017,247 | +1.74(+1.34%) |
Feb 01, 2024 | 136.11 | 136.11 | 127.12 | 130.50 | 3,906,621 | -6.31(-4.61%) |
Jan 31, 2024 | 136.26 | 140.65 | 135.86 | 136.81 | 1,731,273 | -5.58(-3.92%) |
Jan 30, 2024 | 141.12 | 143.00 | 140.86 | 142.39 | 960,710 | +0.96(+0.68%) |
Jan 29, 2024 | 139.79 | 141.48 | 138.93 | 141.43 | 748,223 | +1.23(+0.88%) |
Jan 26, 2024 | 141.36 | 142.16 | 139.89 | 140.20 | 633,165 | -0.52(-0.37%) |
Jan 25, 2024 | 142.66 | 143.08 | 139.03 | 140.72 | 896,302 | -0.63(-0.45%) |
Jan 24, 2024 | 141.39 | 142.35 | 139.63 | 141.35 | 1,289,010 | +0.86(+0.61%) |
Jan 23, 2024 | 141.01 | 142.53 | 139.47 | 140.49 | 1,318,492 | -0.16(-0.11%) |
Jan 22, 2024 | 138.85 | 141.17 | 138.54 | 140.65 | 1,604,958 | +2.56(+1.85%) |
Jan 19, 2024 | 132.05 | 139.02 | 130.73 | 138.09 | 2,520,667 | +6.45(+4.90%) |
Jan 18, 2024 | 132.38 | 132.38 | 127.55 | 131.64 | 2,455,118 | +1.90(+1.47%) |
Jan 17, 2024 | 128.17 | 130.85 | 127.35 | 129.74 | 1,367,978 | -0.43(-0.33%) |
Jan 16, 2024 | 129.78 | 131.69 | 128.45 | 130.17 | 1,372,701 | -1.67(-1.27%) |
Jan 12, 2024 | 134.19 | 134.72 | 130.50 | 131.84 | 1,277,066 | -2.19(-1.63%) |
Jan 11, 2024 | 134.58 | 134.72 | 132.12 | 134.03 | 799,059 | -1.54(-1.13%) |
Jan 10, 2024 | 135.29 | 136.14 | 133.89 | 135.57 | 949,516 | +0.34(+0.25%) |
Jan 09, 2024 | 135.34 | 136.23 | 134.75 | 135.23 | 861,244 | -1.56(-1.14%) |
Jan 08, 2024 | 136.08 | 136.88 | 134.55 | 136.79 | 930,736 | -0.12(-0.09%) |
Jan 05, 2024 | 134.78 | 138.07 | 134.35 | 136.90 | 1,015,675 | +1.88(+1.39%) |
Jan 04, 2024 | 133.10 | 136.03 | 133.02 | 135.02 | 768,834 | +1.68(+1.26%) |
Jan 03, 2024 | 136.72 | 136.72 | 133.21 | 133.34 | 1,071,907 | -4.40(-3.19%) |